Xiamen Savings Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.310	14.800	14.300	14.480	14.480	13,577,944
2025-07-24	14.840	14.890	14.250	14.310	14.310	18,699,177
2025-07-23	14.030	14.950	13.940	14.730	14.730	28,123,348
2025-07-22	13.970	14.100	13.850	14.030	14.030	8,412,737
2025-07-21	13.700	14.200	13.640	13.970	13.970	12,690,856
2025-07-18	13.710	13.880	13.490	13.700	13.700	8,430,504
2025-07-17	13.750	13.780	13.600	13.700	13.700	6,486,812
2025-07-16	13.920	13.920	13.630	13.730	13.730	6,842,000
2025-07-15	13.700	14.270	13.580	13.730	13.730	11,201,859
2025-07-14	13.950	13.950	13.450	13.620	13.620	13,230,616
2025-07-11	14.000	14.060	13.850	13.960	13.960	7,421,823
2025-07-10	14.000	14.170	13.850	14.000	14.000	7,650,605
2025-07-09	14.470	14.480	13.850	14.050	14.050	12,500,862
2025-07-08	14.280	14.620	14.180	14.470	14.470	10,759,011
2025-07-07	13.930	14.390	13.860	14.290	14.290	10,201,860
2025-07-04	14.150	14.170	13.860	13.930	13.930	8,308,704
2025-07-03	14.140	14.230	13.970	14.150	14.150	5,674,632
2025-07-02	14.290	14.410	14.000	14.060	14.060	8,363,328
2025-07-01	14.210	14.440	14.050	14.390	14.390	11,166,928
2025-06-30	14.500	14.600	14.210	14.300	14.300	10,826,601
2025-06-27	14.300	14.670	14.300	14.500	14.500	10,849,433
2025-06-26	14.750	15.000	14.300	14.400	14.400	15,736,439
2025-06-25	14.900	15.200	14.600	14.780	14.780	11,507,509
2025-06-24	14.440	14.890	14.400	14.770	14.770	12,383,938
2025-06-23	14.190	14.580	14.110	14.430	14.430	9,895,800
2025-06-20	13.960	14.540	13.960	14.220	14.220	10,155,439
2025-06-19	14.230	14.300	13.870	13.990	13.990	9,420,854
2025-06-18	14.100	14.460	13.960	14.330	14.330	9,795,691
2025-06-17	14.140	14.290	13.960	14.060	14.060	6,969,000
2025-06-16	13.940	14.400	13.890	14.140	14.140	10,495,306
2025-06-13	14.250	14.370	13.860	13.910	13.910	9,230,100
2025-06-12	14.400	14.580	14.260	14.320	14.320	8,564,286
2025-06-11	14.410	14.630	14.080	14.460	14.460	12,731,065
2025-06-10	14.550	14.740	14.040	14.170	14.170	17,974,009
2025-06-09	13.520	14.770	13.450	14.560	14.560	24,774,696
2025-06-06	13.390	13.900	13.330	13.450	13.450	10,987,953
2025-06-05	13.130	13.500	12.970	13.390	13.390	10,758,516
2025-06-04	13.190	13.250	13.020	13.170	13.170	8,759,096
2025-06-03	12.800	13.190	12.730	13.070	13.070	8,306,499
2025-05-30	12.950	12.950	12.670	12.890	12.890	8,945,096
2025-05-29	12.190	13.070	12.170	12.980	12.980	16,470,564
2025-05-28	12.270	12.420	12.080	12.180	12.180	6,422,658
2025-05-27	12.390	12.410	12.150	12.190	12.190	6,611,200
2025-05-26	12.410	12.510	12.270	12.300	12.300	6,124,915
2025-05-23	12.500	12.510	12.310	12.320	12.320	7,960,601
2025-05-22	12.760	12.800	12.420	12.550	12.550	8,791,726
2025-05-21	13.200	13.300	12.730	12.730	12.730	15,441,201
2025-05-20	13.480	13.660	13.270	13.370	13.370	16,266,359
2025-05-19	13.160	13.600	12.910	13.260	13.260	16,037,207
2025-05-16	12.870	12.920	12.630	12.750	12.750	6,750,560
2025-05-15	13.400	13.500	12.830	12.870	12.870	14,976,915
2025-05-14	13.330	13.420	12.950	13.400	13.400	12,355,907
2025-05-13	12.850	13.560	12.760	13.320	13.320	18,343,164
2025-05-12	12.600	12.750	12.430	12.750	12.750	10,018,403
2025-05-09	12.570	12.730	12.120	12.500	12.500	11,732,031
2025-05-08	12.320	12.740	12.210	12.570	12.570	10,175,119
2025-05-07	12.600	12.740	12.220	12.370	12.370	9,567,787
2025-05-06	12.010	12.490	12.010	12.440	12.440	10,957,203
2025-04-30	11.900	12.050	11.800	11.860	11.860	8,695,900
2025-04-29	11.420	12.300	11.200	11.850	11.850	15,219,707

← NewerPage 6 of 21 · 1,219 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.