Xiamen Savings Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8.880 | 9.340 | 8.820 | 9.040 | 9.040 | 31,357,369 |
| 2026-01-19 | 8.740 | 9.090 | 8.620 | 8.930 | 8.930 | 33,373,809 |
| 2026-01-16 | 8.270 | 9.000 | 8.270 | 8.870 | 8.870 | 49,859,539 |
| 2026-01-15 | 8.380 | 8.460 | 8.220 | 8.260 | 8.260 | 16,821,869 |
| 2026-01-14 | 8.460 | 8.620 | 8.320 | 8.440 | 8.440 | 25,607,965 |
| 2026-01-13 | 8.710 | 8.730 | 8.450 | 8.490 | 8.490 | 21,614,889 |
| 2026-01-12 | 8.480 | 8.720 | 8.450 | 8.710 | 8.710 | 24,463,146 |
| 2026-01-09 | 8.500 | 8.560 | 8.360 | 8.490 | 8.490 | 19,365,957 |
| 2026-01-08 | 8.390 | 8.620 | 8.300 | 8.540 | 8.540 | 14,980,384 |
| 2026-01-07 | 8.640 | 8.650 | 8.360 | 8.410 | 8.410 | 18,323,692 |
| 2026-01-06 | 8.370 | 8.730 | 8.320 | 8.610 | 8.610 | 20,070,876 |
| 2026-01-05 | 8.260 | 8.450 | 8.230 | 8.390 | 8.390 | 12,249,398 |
| 2025-12-31 | 8.370 | 8.370 | 8.180 | 8.220 | 8.220 | 11,632,417 |
| 2025-12-30 | 8.410 | 8.480 | 8.300 | 8.310 | 8.310 | 14,173,447 |
| 2025-12-29 | 8.700 | 8.700 | 8.460 | 8.480 | 8.480 | 14,630,700 |
| 2025-12-26 | 8.740 | 8.780 | 8.600 | 8.700 | 8.700 | 14,707,229 |
| 2025-12-25 | 8.800 | 8.830 | 8.690 | 8.780 | 8.780 | 14,506,471 |
| 2025-12-24 | 8.740 | 8.920 | 8.680 | 8.800 | 8.800 | 15,375,006 |
| 2025-12-23 | 8.940 | 9.030 | 8.680 | 8.760 | 8.760 | 20,844,831 |
| 2025-12-22 | 9.080 | 9.150 | 8.900 | 9.060 | 9.060 | 22,486,743 |
| 2025-12-19 | 8.750 | 9.130 | 8.630 | 9.080 | 9.080 | 31,465,039 |
| 2025-12-18 | 8.630 | 9.040 | 8.560 | 8.740 | 8.740 | 26,779,435 |
| 2025-12-17 | 8.860 | 8.950 | 8.450 | 8.670 | 8.670 | 25,583,641 |
| 2025-12-16 | 9.370 | 9.400 | 8.800 | 8.830 | 8.830 | 33,881,426 |
| 2025-12-15 | 9.630 | 9.800 | 9.400 | 9.540 | 9.540 | 30,083,029 |
| 2025-12-12 | 10.040 | 10.300 | 9.660 | 9.710 | 9.710 | 48,806,963 |
| 2025-12-11 | 10.940 | 10.950 | 10.000 | 10.040 | 10.040 | 63,206,407 |
| 2025-12-10 | 10.720 | 11.960 | 10.520 | 11.090 | 11.090 | 107,061,601 |
| 2025-12-09 | 9.180 | 10.300 | 9.140 | 10.300 | 10.300 | 38,559,892 |
| 2025-12-08 | 8.370 | 8.600 | 8.360 | 8.580 | 8.580 | 14,862,130 |
| 2025-12-05 | 8.200 | 8.390 | 7.980 | 8.360 | 8.360 | 12,534,249 |
| 2025-12-04 | 8.380 | 8.440 | 8.170 | 8.210 | 8.210 | 10,013,801 |
| 2025-12-03 | 8.710 | 8.760 | 8.360 | 8.390 | 8.390 | 17,173,075 |
| 2025-12-02 | 8.690 | 8.880 | 8.450 | 8.740 | 8.740 | 16,330,088 |
| 2025-12-01 | 8.600 | 8.990 | 8.540 | 8.740 | 8.740 | 17,041,946 |
| 2025-11-28 | 8.610 | 8.630 | 8.390 | 8.600 | 8.600 | 11,674,812 |
| 2025-11-27 | 8.350 | 8.810 | 8.340 | 8.610 | 8.610 | 17,741,292 |
| 2025-11-26 | 8.500 | 8.610 | 8.340 | 8.360 | 8.360 | 9,238,973 |
| 2025-11-25 | 8.350 | 8.570 | 8.350 | 8.540 | 8.540 | 10,323,758 |
| 2025-11-24 | 8.210 | 8.410 | 8.180 | 8.370 | 8.370 | 11,247,200 |
| 2025-11-21 | 8.520 | 8.700 | 8.180 | 8.210 | 8.210 | 16,614,016 |
| 2025-11-20 | 8.790 | 8.860 | 8.520 | 8.600 | 8.600 | 14,654,045 |
| 2025-11-19 | 9.100 | 9.110 | 8.750 | 8.770 | 8.770 | 15,109,613 |
| 2025-11-18 | 9.250 | 9.280 | 9.010 | 9.090 | 9.090 | 15,000,929 |
| 2025-11-17 | 9.200 | 9.360 | 9.170 | 9.240 | 9.240 | 17,664,568 |
| 2025-11-14 | 8.880 | 9.740 | 8.860 | 9.280 | 9.280 | 34,680,188 |
| 2025-11-13 | 8.910 | 9.020 | 8.850 | 8.940 | 8.940 | 13,067,398 |
| 2025-11-12 | 9.130 | 9.130 | 8.900 | 8.930 | 8.930 | 13,305,581 |
| 2025-11-11 | 9.240 | 9.250 | 9.040 | 9.130 | 9.130 | 15,149,873 |
| 2025-11-10 | 9.040 | 9.250 | 9.020 | 9.190 | 9.190 | 18,069,663 |
| 2025-11-07 | 9.360 | 9.520 | 9.010 | 9.030 | 9.030 | 25,353,406 |
| 2025-11-06 | 9.160 | 9.530 | 9.160 | 9.450 | 9.450 | 24,517,664 |
| 2025-11-05 | 9.130 | 9.490 | 9.000 | 9.150 | 9.150 | 27,505,700 |
| 2025-11-04 | 8.830 | 9.520 | 8.780 | 9.200 | 9.200 | 43,635,303 |
| 2025-11-03 | 9.020 | 9.570 | 8.620 | 8.800 | 8.800 | 49,343,544 |
| 2025-10-31 | 9.980 | 10.240 | 9.910 | 10.130 | 10.130 | 17,145,009 |
| 2025-10-30 | 10.010 | 10.130 | 9.660 | 10.000 | 10.000 | 18,460,689 |
| 2025-10-29 | 10.150 | 10.150 | 9.920 | 10.030 | 10.030 | 10,975,270 |
| 2025-10-28 | 10.150 | 10.310 | 10.050 | 10.150 | 10.150 | 10,632,716 |
| 2025-10-27 | 10.500 | 10.570 | 10.130 | 10.180 | 10.180 | 16,998,926 |
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.