Xiamen Savings Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 7.260 | 7.380 | 7.140 | 7.310 | 7.310 | 9,207,855 |
| 2022-02-08 | 7.030 | 7.470 | 6.860 | 7.290 | 7.290 | 14,389,362 |
| 2022-02-07 | 8.050 | 8.050 | 7.010 | 7.100 | 7.100 | 18,596,419 |
| 2022-01-28 | 6.690 | 7.360 | 6.690 | 7.150 | 7.150 | 10,607,057 |
| 2022-01-27 | 7.020 | 7.090 | 6.670 | 6.750 | 6.750 | 9,986,682 |
| 2022-01-26 | 7.530 | 7.730 | 6.800 | 7.010 | 7.010 | 14,089,025 |
| 2022-01-25 | 7.400 | 7.550 | 7.130 | 7.230 | 7.230 | 8,459,732 |
| 2022-01-24 | 7.410 | 7.550 | 7.210 | 7.410 | 7.410 | 8,691,509 |
| 2022-01-21 | 7.010 | 7.630 | 7.010 | 7.410 | 7.410 | 10,604,885 |
| 2022-01-20 | 7.770 | 7.770 | 7.070 | 7.120 | 7.120 | 12,943,962 |
| 2022-01-19 | 7.860 | 7.980 | 7.500 | 7.630 | 7.630 | 17,541,967 |
| 2022-01-18 | 8.120 | 8.260 | 7.800 | 7.870 | 7.870 | 11,184,581 |
| 2022-01-17 | 7.990 | 8.170 | 7.910 | 8.110 | 8.110 | 11,590,559 |
| 2022-01-14 | 8.150 | 8.350 | 7.910 | 7.950 | 7.950 | 12,594,927 |
| 2022-01-13 | 8.100 | 8.190 | 7.750 | 8.160 | 8.160 | 12,698,267 |
| 2022-01-12 | 8.120 | 8.210 | 7.830 | 8.050 | 8.050 | 16,966,369 |
| 2022-01-11 | 8.320 | 8.550 | 8.000 | 8.140 | 8.140 | 26,416,658 |
| 2022-01-10 | 7.740 | 8.420 | 7.740 | 8.200 | 8.200 | 34,068,163 |
| 2022-01-07 | 8.290 | 8.400 | 7.790 | 7.790 | 7.790 | 54,621,629 |
| 2022-01-06 | 7.210 | 8.640 | 7.170 | 8.640 | 8.640 | 34,948,516 |
| 2022-01-05 | 7.210 | 7.370 | 6.990 | 7.200 | 7.200 | 13,079,569 |
| 2022-01-04 | 6.680 | 7.280 | 6.670 | 7.210 | 7.210 | 21,448,796 |
| 2021-12-31 | 7.250 | 7.280 | 6.330 | 6.690 | 6.690 | 35,163,723 |
| 2021-12-30 | 6.750 | 7.310 | 6.750 | 7.230 | 7.230 | 13,466,829 |
| 2021-12-29 | 6.650 | 6.910 | 6.250 | 6.800 | 6.800 | 14,654,055 |
| 2021-12-28 | 6.770 | 6.800 | 6.510 | 6.670 | 6.670 | 9,700,858 |
| 2021-12-27 | 6.820 | 6.890 | 6.690 | 6.770 | 6.770 | 6,783,707 |
| 2021-12-24 | 7.000 | 7.060 | 6.800 | 6.820 | 6.820 | 5,778,498 |
| 2021-12-23 | 7.050 | 7.120 | 6.910 | 6.940 | 6.940 | 7,982,569 |
| 2021-12-22 | 7.400 | 7.450 | 7.040 | 7.180 | 7.180 | 12,354,589 |
| 2021-12-21 | 7.370 | 7.640 | 7.330 | 7.390 | 7.390 | 8,242,527 |
| 2021-12-20 | 7.500 | 7.780 | 7.370 | 7.390 | 7.390 | 15,628,161 |
| 2021-12-17 | 7.610 | 7.750 | 7.490 | 7.580 | 7.580 | 12,498,919 |
| 2021-12-16 | 7.660 | 7.820 | 7.450 | 7.540 | 7.540 | 15,346,186 |
| 2021-12-15 | 7.280 | 7.860 | 7.280 | 7.620 | 7.620 | 22,027,497 |
| 2021-12-14 | 7.260 | 7.490 | 6.970 | 7.350 | 7.350 | 23,266,299 |
| 2021-12-13 | 6.560 | 7.350 | 6.560 | 7.200 | 7.200 | 29,329,428 |
| 2021-12-10 | 6.190 | 6.640 | 6.110 | 6.550 | 6.550 | 18,590,207 |
| 2021-12-09 | 6.020 | 6.250 | 6.020 | 6.210 | 6.210 | 10,683,894 |
| 2021-12-08 | 5.900 | 6.140 | 5.810 | 6.090 | 6.090 | 7,168,110 |
| 2021-12-07 | 5.980 | 6.040 | 5.800 | 5.870 | 5.870 | 4,955,000 |
| 2021-12-06 | 6.010 | 6.150 | 5.950 | 6.050 | 6.050 | 7,346,634 |
| 2021-12-03 | 5.970 | 6.110 | 5.970 | 5.990 | 5.990 | 8,012,843 |
| 2021-12-02 | 5.870 | 6.150 | 5.870 | 5.970 | 5.970 | 12,261,251 |
| 2021-12-01 | 5.560 | 5.950 | 5.550 | 5.930 | 5.930 | 11,085,305 |
| 2021-11-30 | 5.500 | 5.630 | 5.500 | 5.570 | 5.570 | 3,142,928 |
| 2021-11-29 | 5.460 | 5.560 | 5.400 | 5.500 | 5.500 | 2,583,762 |
| 2021-11-26 | 5.540 | 5.650 | 5.490 | 5.540 | 5.540 | 4,041,137 |
| 2021-11-25 | 5.580 | 5.610 | 5.480 | 5.570 | 5.570 | 2,781,296 |
| 2021-11-24 | 5.600 | 5.600 | 5.500 | 5.560 | 5.560 | 2,861,004 |
| 2021-11-23 | 5.700 | 5.700 | 5.530 | 5.600 | 5.600 | 2,464,857 |
| 2021-11-22 | 5.650 | 5.710 | 5.560 | 5.620 | 5.620 | 3,456,844 |
| 2021-11-19 | 5.520 | 5.710 | 5.520 | 5.670 | 5.670 | 4,401,473 |
| 2021-11-18 | 5.660 | 5.710 | 5.530 | 5.540 | 5.540 | 3,087,093 |
| 2021-11-17 | 5.570 | 5.680 | 5.570 | 5.660 | 5.660 | 3,566,098 |
| 2021-11-16 | 5.690 | 5.750 | 5.540 | 5.560 | 5.560 | 6,385,644 |
| 2021-11-15 | 5.490 | 5.790 | 5.490 | 5.680 | 5.680 | 10,306,944 |
| 2021-11-12 | 5.270 | 5.690 | 5.250 | 5.520 | 5.520 | 12,123,586 |
| 2021-11-11 | 5.220 | 5.330 | 5.220 | 5.230 | 5.230 | 3,806,220 |
| 2021-11-10 | 5.200 | 5.220 | 5.100 | 5.210 | 5.210 | 3,394,329 |
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.