Xiamen Savings Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.670 | 6.820 | 6.490 | 6.650 | 6.650 | 11,508,411 |
| 2026-07-21 | 6.430 | 6.710 | 5.760 | 6.680 | 6.680 | 25,960,119 |
| 2026-07-20 | 7.300 | 7.420 | 6.160 | 6.420 | 6.420 | 32,918,789 |
| 2026-07-17 | 7.590 | 7.720 | 7.180 | 7.190 | 7.190 | 16,689,232 |
| 2026-07-16 | 7.590 | 7.900 | 7.510 | 7.590 | 7.590 | 13,612,236 |
| 2026-07-15 | 7.220 | 7.980 | 7.190 | 7.680 | 7.680 | 24,838,004 |
| 2026-07-14 | 7.180 | 7.320 | 6.980 | 7.180 | 7.180 | 10,087,897 |
| 2026-07-13 | 7.700 | 7.730 | 7.160 | 7.200 | 7.200 | 13,132,535 |
| 2026-07-10 | 7.650 | 7.960 | 7.570 | 7.700 | 7.700 | 8,331,540 |
| 2026-07-09 | 7.470 | 7.690 | 7.370 | 7.690 | 7.690 | 9,137,519 |
| 2026-07-08 | 7.810 | 7.850 | 7.460 | 7.500 | 7.500 | 10,567,700 |
| 2026-07-07 | 8.120 | 8.280 | 7.740 | 7.780 | 7.780 | 12,810,922 |
| 2026-07-06 | 8.200 | 8.370 | 8.080 | 8.130 | 8.130 | 13,862,568 |
| 2026-07-03 | 8.120 | 8.350 | 7.980 | 8.200 | 8.200 | 18,269,500 |
| 2026-07-02 | 7.670 | 8.380 | 7.600 | 8.120 | 8.120 | 24,821,576 |
| 2026-07-01 | 7.270 | 7.980 | 7.170 | 7.670 | 7.670 | 29,666,633 |
| 2026-06-30 | 7.430 | 7.590 | 7.250 | 7.270 | 7.270 | 15,320,454 |
| 2026-06-29 | 7.580 | 7.670 | 7.190 | 7.420 | 7.420 | 23,679,996 |
| 2026-06-26 | 8.120 | 8.360 | 7.670 | 7.670 | 7.670 | 35,403,312 |
| 2026-06-25 | 7.870 | 9.090 | 7.830 | 8.200 | 8.200 | 58,512,895 |
| 2026-06-24 | 8.120 | 8.190 | 7.950 | 8.040 | 8.040 | 19,284,590 |
| 2026-06-23 | 8.200 | 8.430 | 8.120 | 8.190 | 8.190 | 16,917,004 |
| 2026-06-22 | 8.200 | 8.310 | 7.880 | 8.280 | 8.280 | 30,738,471 |
| 2026-06-18 | 8.090 | 8.480 | 7.920 | 8.270 | 8.270 | 31,329,340 |
| 2026-06-17 | 8.230 | 8.430 | 8.080 | 8.100 | 8.100 | 22,068,490 |
| 2026-06-16 | 8.200 | 8.550 | 8.080 | 8.290 | 8.290 | 20,718,930 |
| 2026-06-15 | 8.410 | 8.530 | 8.150 | 8.190 | 8.190 | 26,806,670 |
| 2026-06-12 | 8.470 | 8.590 | 8.260 | 8.270 | 8.270 | 23,385,820 |
| 2026-06-11 | 8.890 | 9.060 | 8.200 | 8.370 | 8.370 | 23,950,100 |
| 2026-06-10 | 9.200 | 9.280 | 8.780 | 8.960 | 8.960 | 27,265,109 |
| 2026-06-09 | 9.920 | 10.050 | 9.300 | 9.410 | 9.410 | 25,572,316 |
| 2026-06-08 | 9.730 | 10.280 | 9.630 | 9.910 | 9.910 | 24,242,889 |
| 2026-06-05 | 10.050 | 10.180 | 9.660 | 9.910 | 9.910 | 19,200,230 |
| 2026-06-04 | 9.580 | 10.200 | 9.580 | 9.950 | 9.950 | 19,495,100 |
| 2026-06-03 | 9.830 | 9.870 | 9.580 | 9.670 | 9.670 | 13,571,410 |
| 2026-06-02 | 9.810 | 10.040 | 9.620 | 9.840 | 9.840 | 12,734,550 |
| 2026-06-01 | 9.680 | 10.490 | 9.670 | 9.900 | 9.900 | 23,935,039 |
| 2026-05-29 | 10.300 | 10.370 | 9.600 | 9.740 | 9.740 | 22,078,760 |
| 2026-05-28 | 10.160 | 10.460 | 10.150 | 10.300 | 10.300 | 13,795,240 |
| 2026-05-27 | 10.680 | 10.820 | 10.210 | 10.250 | 10.250 | 18,087,789 |
| 2026-05-26 | 10.910 | 11.200 | 10.200 | 10.740 | 10.740 | 37,526,953 |
| 2026-05-25 | 10.880 | 11.080 | 10.670 | 10.990 | 10.990 | 15,700,530 |
| 2026-05-22 | 10.620 | 10.950 | 10.580 | 10.880 | 10.880 | 13,733,700 |
| 2026-05-21 | 10.850 | 11.120 | 10.540 | 10.610 | 10.610 | 30,061,570 |
| 2026-05-20 | 11.100 | 11.150 | 10.900 | 10.920 | 10.920 | 22,637,600 |
| 2026-05-19 | 11.020 | 11.310 | 11.020 | 11.150 | 11.150 | 13,923,770 |
| 2026-05-18 | 11.400 | 11.570 | 11.010 | 11.110 | 11.110 | 23,907,779 |
| 2026-05-15 | 11.520 | 11.880 | 11.410 | 11.520 | 11.520 | 17,279,199 |
| 2026-05-14 | 11.800 | 12.080 | 11.460 | 11.550 | 11.550 | 17,190,230 |
| 2026-05-13 | 11.600 | 11.920 | 11.450 | 11.780 | 11.780 | 20,552,850 |
| 2026-05-12 | 11.620 | 11.900 | 11.180 | 11.460 | 11.460 | 35,828,398 |
| 2026-05-11 | 12.090 | 12.290 | 11.550 | 11.700 | 11.700 | 35,521,520 |
| 2026-05-08 | 11.740 | 12.500 | 11.630 | 12.260 | 12.260 | 34,276,398 |
| 2026-05-07 | 11.450 | 12.010 | 11.150 | 11.800 | 11.800 | 33,306,879 |
| 2026-05-06 | 11.220 | 11.580 | 10.860 | 11.550 | 11.550 | 35,834,039 |
| 2026-04-30 | 10.750 | 11.260 | 10.650 | 11.100 | 11.100 | 35,447,609 |
| 2026-04-29 | 9.980 | 10.950 | 9.980 | 10.800 | 10.800 | 38,035,621 |
| 2026-04-28 | 10.170 | 10.280 | 9.900 | 10.100 | 10.100 | 25,251,900 |
| 2026-04-27 | 9.290 | 10.200 | 9.190 | 10.110 | 10.110 | 43,608,910 |
| 2026-04-24 | 9.110 | 9.780 | 8.360 | 9.390 | 9.390 | 44,964,551 |
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.