Xiamen Savings Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 8.690 | 9.100 | 8.600 | 9.030 | 9.030 | 13,145,802 |
| 2022-11-03 | 8.320 | 8.790 | 8.200 | 8.720 | 8.720 | 11,290,825 |
| 2022-11-02 | 8.100 | 8.510 | 8.050 | 8.320 | 8.320 | 10,675,505 |
| 2022-11-01 | 7.750 | 8.170 | 7.650 | 8.130 | 8.130 | 9,755,834 |
| 2022-10-31 | 7.460 | 7.750 | 7.330 | 7.700 | 7.700 | 8,729,736 |
| 2022-10-28 | 7.670 | 7.750 | 7.320 | 7.350 | 7.350 | 5,687,275 |
| 2022-10-27 | 7.990 | 8.110 | 7.630 | 7.660 | 7.660 | 6,790,050 |
| 2022-10-26 | 8.050 | 8.270 | 7.950 | 8.000 | 8.000 | 5,612,671 |
| 2022-10-25 | 8.030 | 8.170 | 7.800 | 8.060 | 8.060 | 6,017,617 |
| 2022-10-24 | 7.870 | 8.280 | 7.870 | 8.030 | 8.030 | 10,735,301 |
| 2022-10-21 | 8.050 | 8.150 | 7.820 | 7.870 | 7.870 | 5,388,604 |
| 2022-10-20 | 8.310 | 8.330 | 8.010 | 8.030 | 8.030 | 6,060,715 |
| 2022-10-19 | 8.550 | 8.720 | 8.310 | 8.320 | 8.320 | 5,833,367 |
| 2022-10-18 | 8.330 | 8.880 | 8.330 | 8.550 | 8.550 | 11,477,814 |
| 2022-10-17 | 8.390 | 8.440 | 8.200 | 8.370 | 8.370 | 6,459,839 |
| 2022-10-14 | 8.000 | 8.690 | 7.970 | 8.430 | 8.430 | 12,347,682 |
| 2022-10-13 | 8.260 | 8.330 | 7.920 | 8.020 | 8.020 | 7,597,099 |
| 2022-10-12 | 8.070 | 8.310 | 7.880 | 8.260 | 8.260 | 7,278,977 |
| 2022-10-11 | 7.790 | 8.230 | 7.680 | 8.160 | 8.160 | 6,569,267 |
| 2022-10-10 | 8.050 | 8.280 | 7.790 | 7.880 | 7.880 | 7,958,556 |
| 2022-09-30 | 8.900 | 9.050 | 8.000 | 8.060 | 8.060 | 24,576,885 |
| 2022-09-29 | 8.960 | 9.260 | 8.770 | 9.130 | 9.130 | 10,575,885 |
| 2022-09-28 | 8.920 | 9.360 | 8.840 | 8.860 | 8.860 | 10,508,449 |
| 2022-09-27 | 8.570 | 9.070 | 8.560 | 8.910 | 8.910 | 13,929,884 |
| 2022-09-26 | 7.850 | 8.780 | 7.850 | 8.500 | 8.500 | 14,893,259 |
| 2022-09-23 | 8.270 | 8.330 | 7.800 | 7.920 | 7.920 | 9,552,235 |
| 2022-09-22 | 8.200 | 8.640 | 8.090 | 8.280 | 8.280 | 6,608,812 |
| 2022-09-21 | 8.710 | 8.710 | 8.300 | 8.470 | 8.470 | 6,945,499 |
| 2022-09-20 | 8.310 | 8.760 | 8.310 | 8.690 | 8.690 | 6,983,349 |
| 2022-09-19 | 8.550 | 8.550 | 8.180 | 8.310 | 8.310 | 5,229,719 |
| 2022-09-16 | 8.390 | 8.780 | 8.270 | 8.420 | 8.420 | 9,795,108 |
| 2022-09-15 | 8.820 | 9.000 | 8.250 | 8.430 | 8.430 | 11,152,627 |
| 2022-09-14 | 9.100 | 9.220 | 8.730 | 8.920 | 8.920 | 11,534,907 |
| 2022-09-13 | 9.500 | 9.640 | 9.000 | 9.110 | 9.110 | 11,738,836 |
| 2022-09-09 | 9.540 | 9.660 | 9.230 | 9.290 | 9.290 | 6,031,486 |
| 2022-09-08 | 9.840 | 9.950 | 9.550 | 9.600 | 9.600 | 6,216,131 |
| 2022-09-07 | 9.620 | 10.120 | 9.460 | 9.820 | 9.820 | 11,186,233 |
| 2022-09-06 | 9.300 | 9.670 | 9.120 | 9.630 | 9.630 | 11,060,421 |
| 2022-09-05 | 9.550 | 9.620 | 9.040 | 9.190 | 9.190 | 9,535,525 |
| 2022-09-02 | 9.460 | 9.600 | 8.930 | 9.520 | 9.520 | 9,888,488 |
| 2022-09-01 | 9.320 | 9.720 | 9.320 | 9.410 | 9.410 | 7,088,201 |
| 2022-08-31 | 9.630 | 9.840 | 9.190 | 9.420 | 9.420 | 13,561,672 |
| 2022-08-30 | 10.190 | 10.370 | 9.650 | 9.840 | 9.840 | 15,720,101 |
| 2022-08-29 | 9.810 | 10.100 | 9.500 | 9.850 | 9.850 | 14,035,438 |
| 2022-08-26 | 10.000 | 10.330 | 9.830 | 10.190 | 10.190 | 16,759,629 |
| 2022-08-25 | 9.630 | 10.250 | 9.620 | 10.160 | 10.160 | 20,857,830 |
| 2022-08-24 | 9.990 | 10.160 | 9.550 | 9.600 | 9.600 | 12,943,773 |
| 2022-08-23 | 10.140 | 10.570 | 9.830 | 9.920 | 9.920 | 19,423,803 |
| 2022-08-22 | 10.030 | 10.280 | 9.800 | 10.090 | 10.090 | 17,482,824 |
| 2022-08-19 | 9.800 | 10.470 | 9.690 | 10.280 | 10.280 | 29,959,078 |
| 2022-08-18 | 9.300 | 10.210 | 8.930 | 9.780 | 9.780 | 28,957,014 |
| 2022-08-17 | 9.880 | 10.270 | 9.150 | 9.200 | 9.200 | 29,368,430 |
| 2022-08-16 | 9.630 | 9.990 | 9.240 | 9.850 | 9.850 | 31,874,425 |
| 2022-08-15 | 8.800 | 9.930 | 8.420 | 9.690 | 9.690 | 40,920,475 |
| 2022-08-12 | 8.180 | 8.650 | 8.070 | 8.550 | 8.550 | 22,288,609 |
| 2022-08-11 | 7.910 | 8.350 | 7.860 | 8.180 | 8.180 | 22,434,793 |
| 2022-08-10 | 7.760 | 8.070 | 7.540 | 8.010 | 8.010 | 16,097,923 |
| 2022-08-09 | 7.860 | 8.000 | 7.650 | 7.740 | 7.740 | 10,404,662 |
| 2022-08-08 | 7.710 | 8.290 | 7.560 | 7.910 | 7.910 | 21,941,325 |
| 2022-08-05 | 7.820 | 7.890 | 7.560 | 7.770 | 7.770 | 19,205,155 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.