Xiamen Savings Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	10.500	10.570	10.130	10.180	10.180	16,998,926
2025-10-24	10.590	10.730	10.440	10.490	10.490	9,570,200
2025-10-23	10.520	10.690	10.410	10.540	10.540	8,364,675
2025-10-22	10.700	10.760	10.500	10.520	10.520	8,767,006
2025-10-21	10.640	10.780	10.550	10.700	10.700	6,061,780
2025-10-20	10.750	10.770	10.500	10.640	10.640	7,245,006
2025-10-17	10.690	10.750	10.530	10.640	10.640	9,314,081
2025-10-16	11.140	11.150	10.610	10.700	10.700	14,584,295
2025-10-15	10.510	11.230	10.380	11.150	11.150	22,324,498
2025-10-14	11.210	11.280	10.410	10.420	10.420	21,639,022
2025-10-13	11.000	11.320	10.630	11.160	11.160	19,135,471
2025-10-10	11.810	11.820	11.300	11.640	11.640	16,655,548
2025-10-09	12.860	13.100	11.750	11.930	11.930	35,317,562
2025-09-30	13.550	13.680	13.260	13.350	13.350	11,433,700
2025-09-29	13.830	14.060	13.520	13.550	13.550	12,419,245
2025-09-26	14.260	14.260	13.770	13.800	13.800	15,202,118
2025-09-25	13.990	14.620	13.950	14.360	14.360	16,664,429
2025-09-24	14.190	14.190	13.840	13.960	13.960	9,861,734
2025-09-23	14.010	14.180	13.620	14.110	14.110	13,097,476
2025-09-22	14.390	14.410	13.930	14.040	14.040	9,672,250
2025-09-19	14.700	14.700	14.180	14.280	14.280	12,870,065
2025-09-18	15.000	15.500	14.380	14.520	14.520	21,666,655
2025-09-17	14.460	15.660	14.280	14.950	14.950	31,367,219
2025-09-16	14.100	14.550	13.400	14.280	14.280	17,918,615
2025-09-15	14.020	14.690	14.000	14.240	14.240	19,468,601
2025-09-12	13.720	14.180	13.650	14.000	14.000	15,335,996
2025-09-11	13.860	13.870	13.150	13.790	13.790	16,451,556
2025-09-10	13.700	14.000	13.550	13.780	13.780	8,549,300
2025-09-09	14.050	14.150	13.720	13.750	13.750	11,015,703
2025-09-08	14.380	14.530	13.800	14.020	14.020	14,648,736
2025-09-05	13.920	14.480	13.780	14.410	14.410	11,029,045
2025-09-04	14.130	14.340	13.690	13.860	13.860	13,664,857
2025-09-03	14.750	14.830	14.100	14.150	14.150	12,129,734
2025-09-02	15.100	15.160	14.270	14.710	14.710	21,650,876
2025-09-01	15.530	15.830	15.190	15.250	15.250	16,863,292
2025-08-29	16.280	16.350	15.320	15.390	15.390	26,391,318
2025-08-28	16.000	16.390	15.700	16.300	16.300	27,983,663
2025-08-27	15.780	16.750	15.300	16.060	16.060	43,374,268
2025-08-26	14.540	15.880	14.220	15.880	15.880	43,685,017
2025-08-25	14.640	14.830	14.330	14.400	14.400	17,579,690
2025-08-22	14.690	15.000	14.450	14.580	14.580	15,633,838
2025-08-21	14.900	15.050	14.600	14.700	14.700	15,316,126
2025-08-20	14.740	15.220	14.570	14.950	14.950	17,456,678
2025-08-19	14.790	15.500	14.560	14.740	14.740	22,035,145
2025-08-18	14.690	14.910	14.520	14.740	14.740	14,133,271
2025-08-15	14.500	14.940	14.300	14.780	14.780	10,328,917
2025-08-14	15.000	15.100	14.500	14.530	14.530	15,143,146
2025-08-13	14.840	15.270	14.750	15.060	15.060	15,647,446
2025-08-12	15.030	15.080	14.540	14.860	14.860	15,388,138
2025-08-11	15.240	15.240	14.930	15.030	15.030	12,598,941
2025-08-08	15.420	15.490	15.180	15.220	15.220	9,726,400
2025-08-07	15.690	15.770	15.410	15.440	15.440	11,508,381
2025-08-06	15.320	15.870	15.230	15.680	15.680	18,317,296
2025-08-05	15.000	15.570	14.910	15.290	15.290	19,404,143
2025-08-04	14.140	14.970	13.940	14.930	14.930	23,593,156
2025-08-01	13.980	14.390	13.910	14.230	14.230	10,670,059
2025-07-31	13.870	14.080	13.820	13.940	13.940	7,101,976
2025-07-30	14.130	14.140	13.840	13.930	13.930	8,579,726
2025-07-29	14.090	14.280	13.850	14.130	14.130	9,281,404
2025-07-28	14.520	14.610	13.980	14.030	14.030	13,820,974

← NewerPage 5 of 21 · 1,212 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.