Xiamen Savings Environmental historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	9.530	9.720	9.270	9.300	9.300	17,056,100
2026-04-22	9.610	9.780	9.420	9.530	9.530	18,403,320
2026-04-21	9.400	9.950	9.280	9.740	9.740	27,251,230
2026-04-20	9.290	9.480	9.110	9.450	9.450	21,629,131
2026-04-17	9.220	9.400	9.160	9.220	9.220	8,393,336
2026-04-16	9.200	9.430	9.010	9.340	9.340	16,534,529
2026-04-15	9.380	9.390	9.110	9.160	9.160	11,088,920
2026-04-14	9.410	9.480	9.270	9.370	9.370	10,797,490
2026-04-13	9.250	9.500	9.160	9.340	9.340	12,500,200
2026-04-10	9.250	9.550	8.970	9.360	9.360	23,605,420
2026-04-09	8.740	9.430	8.670	9.190	9.190	24,605,160
2026-04-08	8.540	8.830	8.470	8.820	8.820	12,232,270
2026-04-07	8.350	8.470	8.350	8.400	8.400	5,162,827
2026-04-03	8.690	8.690	8.280	8.400	8.400	12,761,700
2026-04-02	8.510	8.820	8.460	8.700	8.700	14,476,280
2026-04-01	8.720	8.720	8.430	8.550	8.550	9,325,546
2026-03-31	8.690	8.860	8.500	8.560	8.560	10,159,600
2026-03-30	8.670	8.780	8.500	8.680	8.680	8,124,798
2026-03-27	8.540	8.850	8.530	8.800	8.800	7,514,526
2026-03-26	8.980	8.990	8.590	8.630	8.630	11,129,410
2026-03-25	8.880	9.020	8.810	8.980	8.980	9,685,106
2026-03-24	8.620	8.880	8.410	8.860	8.860	14,268,550
2026-03-23	8.710	8.850	8.320	8.440	8.440	14,578,940
2026-03-20	9.100	9.220	8.840	8.890	8.890	12,539,610
2026-03-19	9.340	9.350	9.070	9.100	9.100	14,757,400
2026-03-18	9.200	9.580	9.190	9.440	9.440	19,381,109
2026-03-17	9.130	9.540	9.070	9.270	9.270	20,191,439
2026-03-16	9.260	9.370	9.010	9.150	9.150	21,808,779
2026-03-13	9.300	9.660	9.160	9.300	9.300	23,022,100
2026-03-12	10.010	10.040	9.500	9.550	9.550	24,319,631
2026-03-11	10.180	10.330	9.940	10.010	10.010	22,482,680
2026-03-10	10.600	10.680	10.010	10.160	10.160	35,833,152
2026-03-09	10.240	10.650	10.110	10.580	10.580	22,318,100
2026-03-06	10.150	10.550	10.070	10.430	10.430	23,098,250
2026-03-05	9.930	10.480	9.740	10.230	10.230	27,566,420
2026-03-04	9.480	10.060	9.480	9.820	9.820	17,110,119
2026-03-03	10.170	10.220	9.640	9.650	9.650	24,498,680
2026-03-02	10.000	10.420	9.940	10.120	10.120	29,323,850
2026-02-27	9.930	10.270	9.670	10.230	10.230	38,583,441
2026-02-26	9.790	9.940	9.660	9.930	9.930	17,543,801
2026-02-25	9.640	9.830	9.520	9.790	9.790	16,746,000
2026-02-24	9.560	9.730	9.470	9.600	9.600	15,181,300
2026-02-13	9.460	9.640	9.380	9.450	9.450	14,338,920
2026-02-12	9.370	9.500	9.240	9.460	9.460	17,361,510
2026-02-11	9.410	9.650	9.380	9.380	9.380	14,171,080
2026-02-10	9.450	9.610	9.410	9.470	9.470	13,552,640
2026-02-09	9.390	9.580	9.250	9.510	9.510	19,894,711
2026-02-06	9.180	9.500	9.180	9.340	9.340	14,070,800
2026-02-05	9.600	9.700	9.240	9.260	9.260	20,954,039
2026-02-04	9.370	9.710	9.240	9.680	9.680	22,274,430
2026-02-03	9.070	9.380	9.000	9.370	9.370	22,638,820
2026-02-02	8.950	9.240	8.850	8.990	8.990	16,947,699
2026-01-30	8.910	9.150	8.600	9.130	9.130	29,077,670
2026-01-29	9.810	9.900	9.040	9.080	9.080	34,251,312
2026-01-28	9.200	9.400	9.020	9.080	9.080	15,320,120
2026-01-27	9.450	9.480	8.910	9.180	9.180	25,360,561
2026-01-26	9.760	10.000	9.340	9.450	9.450	37,203,039
2026-01-23	9.240	9.860	9.170	9.750	9.750	48,832,102
2026-01-22	8.980	9.280	8.910	9.190	9.190	28,100,920
2026-01-21	8.880	9.300	8.650	9.020	9.020	31,487,000

← NewerPage 3 of 5 · 243 trading daysOlder →

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.