Xiamen Savings Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.050 | 5.210 | 5.040 | 5.060 | 5.060 | 5,494,080 |
| 2022-05-10 | 5.020 | 5.140 | 5.000 | 5.060 | 5.060 | 5,795,291 |
| 2022-05-09 | 5.070 | 5.380 | 5.060 | 5.180 | 5.180 | 7,536,172 |
| 2022-05-06 | 4.970 | 5.440 | 4.920 | 5.140 | 5.140 | 9,426,922 |
| 2022-05-05 | 5.020 | 5.150 | 4.990 | 5.030 | 5.030 | 4,691,415 |
| 2022-04-29 | 4.780 | 5.100 | 4.740 | 5.040 | 5.040 | 5,001,113 |
| 2022-04-28 | 4.620 | 5.020 | 4.600 | 4.720 | 4.720 | 5,054,916 |
| 2022-04-27 | 4.550 | 4.710 | 4.310 | 4.710 | 4.710 | 4,129,205 |
| 2022-04-26 | 4.630 | 4.890 | 4.510 | 4.550 | 4.550 | 5,076,510 |
| 2022-04-25 | 5.130 | 5.150 | 4.750 | 4.750 | 4.750 | 6,990,016 |
| 2022-04-22 | 5.100 | 5.250 | 4.930 | 5.190 | 5.190 | 3,909,822 |
| 2022-04-21 | 5.280 | 5.340 | 5.050 | 5.090 | 5.090 | 3,773,860 |
| 2022-04-20 | 5.400 | 5.490 | 5.260 | 5.330 | 5.330 | 2,361,629 |
| 2022-04-19 | 5.380 | 5.480 | 5.340 | 5.410 | 5.410 | 1,584,110 |
| 2022-04-18 | 5.320 | 5.380 | 5.150 | 5.380 | 5.380 | 2,499,316 |
| 2022-04-15 | 5.520 | 5.520 | 5.290 | 5.320 | 5.320 | 3,210,113 |
| 2022-04-14 | 5.540 | 5.620 | 5.500 | 5.510 | 5.510 | 2,160,120 |
| 2022-04-13 | 5.610 | 5.780 | 5.490 | 5.520 | 5.520 | 2,576,598 |
| 2022-04-12 | 5.390 | 5.600 | 5.380 | 5.590 | 5.590 | 3,765,470 |
| 2022-04-11 | 5.690 | 5.780 | 5.360 | 5.390 | 5.390 | 4,728,091 |
| 2022-04-08 | 5.900 | 5.900 | 5.700 | 5.740 | 5.740 | 2,932,713 |
| 2022-04-07 | 6.150 | 6.150 | 5.850 | 5.850 | 5.850 | 3,791,591 |
| 2022-04-06 | 5.990 | 6.120 | 5.950 | 6.070 | 6.070 | 3,031,273 |
| 2022-04-01 | 5.910 | 6.120 | 5.880 | 5.980 | 5.980 | 3,124,366 |
| 2022-03-31 | 5.810 | 6.040 | 5.780 | 5.970 | 5.970 | 4,630,063 |
| 2022-03-30 | 5.770 | 5.870 | 5.710 | 5.820 | 5.820 | 2,123,327 |
| 2022-03-29 | 5.980 | 5.980 | 5.740 | 5.770 | 5.770 | 3,110,234 |
| 2022-03-28 | 6.040 | 6.040 | 5.860 | 5.910 | 5.910 | 3,375,407 |
| 2022-03-25 | 6.020 | 6.110 | 5.960 | 6.030 | 6.030 | 4,401,216 |
| 2022-03-24 | 6.120 | 6.120 | 5.950 | 6.010 | 6.010 | 3,612,078 |
| 2022-03-23 | 6.080 | 6.170 | 5.990 | 6.100 | 6.100 | 4,113,524 |
| 2022-03-22 | 6.140 | 6.160 | 6.030 | 6.080 | 6.080 | 2,764,614 |
| 2022-03-21 | 6.130 | 6.170 | 6.050 | 6.150 | 6.150 | 3,730,826 |
| 2022-03-18 | 6.080 | 6.150 | 6.020 | 6.080 | 6.080 | 4,241,758 |
| 2022-03-17 | 6.050 | 6.170 | 6.010 | 6.070 | 6.070 | 5,346,043 |
| 2022-03-16 | 5.870 | 5.990 | 5.660 | 5.950 | 5.950 | 6,736,975 |
| 2022-03-15 | 6.060 | 6.100 | 5.670 | 5.700 | 5.700 | 6,721,730 |
| 2022-03-14 | 6.300 | 6.300 | 6.070 | 6.070 | 6.070 | 6,165,420 |
| 2022-03-11 | 6.350 | 6.350 | 6.060 | 6.280 | 6.280 | 6,904,865 |
| 2022-03-10 | 6.470 | 6.630 | 6.320 | 6.340 | 6.340 | 7,900,018 |
| 2022-03-09 | 6.500 | 6.700 | 6.080 | 6.360 | 6.360 | 11,395,799 |
| 2022-03-08 | 6.710 | 6.760 | 6.400 | 6.520 | 6.520 | 6,476,748 |
| 2022-03-07 | 6.740 | 6.820 | 6.600 | 6.650 | 6.650 | 5,227,739 |
| 2022-03-04 | 6.810 | 7.010 | 6.750 | 6.750 | 6.750 | 5,941,285 |
| 2022-03-03 | 7.130 | 7.200 | 6.950 | 6.980 | 6.980 | 9,168,172 |
| 2022-03-02 | 6.880 | 7.390 | 6.870 | 7.130 | 7.130 | 15,016,759 |
| 2022-03-01 | 6.560 | 6.930 | 6.530 | 6.860 | 6.860 | 10,157,809 |
| 2022-02-28 | 6.600 | 6.700 | 6.400 | 6.580 | 6.580 | 5,757,782 |
| 2022-02-25 | 6.690 | 6.730 | 6.600 | 6.620 | 6.620 | 4,996,221 |
| 2022-02-24 | 6.810 | 6.870 | 6.420 | 6.600 | 6.600 | 10,579,127 |
| 2022-02-23 | 6.770 | 6.940 | 6.670 | 6.830 | 6.830 | 7,180,759 |
| 2022-02-22 | 6.990 | 7.170 | 6.820 | 6.850 | 6.850 | 8,277,358 |
| 2022-02-21 | 6.910 | 7.180 | 6.730 | 7.060 | 7.060 | 10,451,756 |
| 2022-02-18 | 6.760 | 6.950 | 6.700 | 6.800 | 6.800 | 5,720,412 |
| 2022-02-17 | 6.840 | 7.210 | 6.840 | 6.890 | 6.890 | 10,680,163 |
| 2022-02-16 | 6.680 | 6.990 | 6.680 | 6.860 | 6.860 | 6,423,994 |
| 2022-02-15 | 6.850 | 6.880 | 6.650 | 6.690 | 6.690 | 5,789,637 |
| 2022-02-14 | 6.950 | 7.090 | 6.810 | 6.870 | 6.870 | 5,138,838 |
| 2022-02-11 | 7.200 | 7.260 | 6.940 | 6.970 | 6.970 | 9,317,192 |
| 2022-02-10 | 7.520 | 7.610 | 7.150 | 7.270 | 7.270 | 10,232,394 |
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.