Xiamen Savings Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.000 | 7.970 | 6.870 | 7.770 | 7.770 | 28,582,448 |
| 2022-08-03 | 7.360 | 7.650 | 6.910 | 6.960 | 6.960 | 15,281,317 |
| 2022-08-02 | 7.830 | 7.850 | 7.180 | 7.400 | 7.400 | 18,955,101 |
| 2022-08-01 | 7.570 | 7.830 | 7.440 | 7.720 | 7.720 | 17,634,536 |
| 2022-07-29 | 6.680 | 7.880 | 6.590 | 7.720 | 7.720 | 36,838,197 |
| 2022-07-28 | 6.930 | 7.000 | 6.660 | 6.730 | 6.730 | 11,512,838 |
| 2022-07-27 | 7.060 | 7.160 | 6.880 | 6.910 | 6.910 | 6,256,564 |
| 2022-07-26 | 7.100 | 7.220 | 6.920 | 7.020 | 7.020 | 6,210,223 |
| 2022-07-25 | 7.300 | 7.410 | 6.990 | 7.090 | 7.090 | 11,082,650 |
| 2022-07-22 | 7.320 | 7.770 | 7.310 | 7.400 | 7.400 | 9,534,724 |
| 2022-07-21 | 7.200 | 7.400 | 7.130 | 7.300 | 7.300 | 9,830,601 |
| 2022-07-20 | 7.310 | 7.410 | 7.130 | 7.250 | 7.250 | 12,598,331 |
| 2022-07-19 | 7.790 | 7.850 | 7.180 | 7.330 | 7.330 | 22,140,609 |
| 2022-07-18 | 7.600 | 7.940 | 7.600 | 7.790 | 7.790 | 11,787,943 |
| 2022-07-15 | 7.620 | 7.880 | 7.360 | 7.650 | 7.650 | 14,659,660 |
| 2022-07-14 | 7.400 | 7.980 | 7.200 | 7.600 | 7.600 | 17,966,813 |
| 2022-07-13 | 7.250 | 7.430 | 7.100 | 7.400 | 7.400 | 8,117,527 |
| 2022-07-12 | 7.290 | 7.370 | 7.100 | 7.190 | 7.190 | 7,256,846 |
| 2022-07-11 | 7.750 | 7.750 | 7.180 | 7.330 | 7.330 | 15,228,124 |
| 2022-07-08 | 7.580 | 8.140 | 7.530 | 7.750 | 7.750 | 15,625,378 |
| 2022-07-07 | 7.230 | 7.800 | 7.150 | 7.650 | 7.650 | 16,769,139 |
| 2022-07-06 | 7.090 | 7.440 | 7.060 | 7.230 | 7.230 | 16,949,499 |
| 2022-07-05 | 7.530 | 7.600 | 7.040 | 7.100 | 7.100 | 16,546,261 |
| 2022-07-04 | 7.410 | 7.770 | 7.220 | 7.600 | 7.600 | 25,981,256 |
| 2022-07-01 | 6.550 | 7.500 | 6.450 | 7.180 | 7.180 | 30,550,922 |
| 2022-06-30 | 6.680 | 6.750 | 6.440 | 6.480 | 6.480 | 7,838,313 |
| 2022-06-29 | 6.810 | 6.850 | 6.640 | 6.680 | 6.680 | 7,335,511 |
| 2022-06-28 | 6.420 | 6.950 | 6.340 | 6.770 | 6.770 | 16,713,693 |
| 2022-06-27 | 6.130 | 6.500 | 6.000 | 6.400 | 6.400 | 12,517,101 |
| 2022-06-24 | 6.290 | 6.350 | 6.070 | 6.170 | 6.170 | 7,744,414 |
| 2022-06-23 | 6.250 | 6.330 | 6.170 | 6.270 | 6.270 | 6,911,615 |
| 2022-06-22 | 6.330 | 6.400 | 6.230 | 6.230 | 6.230 | 5,121,437 |
| 2022-06-21 | 6.390 | 6.450 | 6.300 | 6.350 | 6.350 | 6,283,754 |
| 2022-06-20 | 6.310 | 6.520 | 6.290 | 6.420 | 6.420 | 8,526,967 |
| 2022-06-17 | 6.330 | 6.650 | 6.310 | 6.360 | 6.360 | 11,128,070 |
| 2022-06-16 | 6.100 | 6.450 | 6.100 | 6.380 | 6.380 | 12,094,669 |
| 2022-06-15 | 6.430 | 6.430 | 6.110 | 6.120 | 6.120 | 11,696,984 |
| 2022-06-14 | 6.170 | 6.480 | 6.060 | 6.370 | 6.370 | 14,871,397 |
| 2022-06-13 | 5.900 | 6.430 | 5.780 | 6.240 | 6.240 | 18,777,605 |
| 2022-06-10 | 5.760 | 5.990 | 5.700 | 5.910 | 5.910 | 12,999,185 |
| 2022-06-09 | 5.930 | 6.150 | 5.750 | 5.850 | 5.850 | 15,898,556 |
| 2022-06-08 | 5.430 | 6.000 | 5.250 | 5.930 | 5.930 | 18,656,683 |
| 2022-06-07 | 5.580 | 5.590 | 5.350 | 5.420 | 5.420 | 5,134,693 |
| 2022-06-06 | 5.440 | 5.590 | 5.420 | 5.560 | 5.560 | 7,283,919 |
| 2022-06-02 | 5.480 | 5.500 | 5.280 | 5.440 | 5.440 | 3,659,189 |
| 2022-06-01 | 5.350 | 5.480 | 5.300 | 5.420 | 5.420 | 3,648,574 |
| 2022-05-31 | 5.490 | 5.490 | 5.290 | 5.350 | 5.350 | 3,517,961 |
| 2022-05-30 | 5.430 | 5.530 | 5.420 | 5.430 | 5.430 | 3,057,441 |
| 2022-05-27 | 5.400 | 5.510 | 5.320 | 5.440 | 5.440 | 2,619,804 |
| 2022-05-26 | 5.530 | 5.590 | 5.420 | 5.460 | 5.460 | 1,988,798 |
| 2022-05-25 | 5.460 | 5.540 | 5.360 | 5.520 | 5.520 | 2,619,955 |
| 2022-05-24 | 5.610 | 5.640 | 5.380 | 5.400 | 5.400 | 4,389,904 |
| 2022-05-23 | 5.790 | 5.790 | 5.470 | 5.610 | 5.610 | 5,206,815 |
| 2022-05-20 | 5.440 | 5.690 | 5.430 | 5.670 | 5.670 | 6,333,377 |
| 2022-05-19 | 5.240 | 5.480 | 5.200 | 5.470 | 5.470 | 4,020,104 |
| 2022-05-18 | 5.290 | 5.440 | 5.290 | 5.330 | 5.330 | 3,997,096 |
| 2022-05-17 | 5.490 | 5.590 | 5.270 | 5.330 | 5.330 | 5,529,505 |
| 2022-05-16 | 5.500 | 5.700 | 5.400 | 5.490 | 5.490 | 8,140,163 |
| 2022-05-13 | 5.240 | 5.850 | 5.180 | 5.600 | 5.600 | 16,442,389 |
| 2022-05-12 | 5.060 | 5.300 | 5.060 | 5.200 | 5.200 | 6,106,247 |
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.