Xiamen Savings Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.620	11.730	11.300	11.520	11.520	7,585,900
2025-04-25	11.190	11.600	10.970	11.470	11.470	10,141,026
2025-04-24	11.550	11.560	11.040	11.100	11.100	10,598,672
2025-04-23	11.250	11.780	11.250	11.470	11.470	12,367,358
2025-04-22	11.200	11.320	10.910	11.000	11.000	9,321,174
2025-04-21	11.420	11.470	10.880	11.230	11.230	12,209,659
2025-04-18	11.540	11.650	11.270	11.390	11.390	5,662,541
2025-04-17	11.800	11.900	11.490	11.540	11.540	6,727,926
2025-04-16	12.150	12.190	11.580	11.800	11.800	6,710,050
2025-04-15	12.260	12.350	12.020	12.150	12.150	4,785,227
2025-04-14	12.050	12.380	11.950	12.120	12.120	7,440,522
2025-04-11	11.400	11.900	11.370	11.800	11.800	9,973,021
2025-04-10	11.700	11.970	11.550	11.580	11.580	12,468,534
2025-04-09	10.770	11.730	9.740	11.380	11.380	18,564,456
2025-04-08	11.160	11.950	10.700	11.170	11.170	18,481,871
2025-04-07	13.170	13.170	11.100	11.100	11.100	22,935,811
2025-04-03	13.630	14.010	13.500	13.870	13.870	6,324,347
2025-04-02	13.770	14.250	13.590	13.760	13.760	7,449,600
2025-04-01	13.600	13.930	13.490	13.750	13.750	7,800,019
2025-03-31	13.890	13.900	13.170	13.500	13.500	11,867,404
2025-03-28	14.430	14.570	13.820	13.820	13.820	9,133,016
2025-03-27	14.760	14.830	14.330	14.360	14.360	6,898,600
2025-03-26	14.890	14.950	14.550	14.680	14.680	7,717,906
2025-03-25	15.380	15.380	14.660	14.690	14.690	10,043,085
2025-03-24	15.050	15.380	14.580	15.250	15.250	14,955,661
2025-03-21	15.550	15.680	14.860	14.990	14.990	13,109,686
2025-03-20	15.730	15.920	15.510	15.600	15.600	8,303,646
2025-03-19	15.900	16.050	15.600	15.770	15.770	9,841,105
2025-03-18	16.420	16.600	15.820	16.060	16.060	15,629,595
2025-03-17	16.430	17.000	15.800	16.250	16.250	29,177,304
2025-03-14	14.700	15.750	14.700	15.550	15.550	17,689,306
2025-03-13	15.720	15.770	14.510	14.620	14.620	17,139,686
2025-03-12	15.630	16.050	15.100	15.740	15.740	17,291,663
2025-03-11	15.690	15.960	15.400	15.660	15.660	12,271,549
2025-03-10	16.100	16.350	15.640	15.920	15.920	15,770,170
2025-03-07	16.000	16.880	15.850	16.330	16.330	21,851,190
2025-03-06	15.770	16.800	15.770	16.250	16.250	26,791,703
2025-03-05	15.250	15.640	14.930	15.590	15.590	11,603,932
2025-03-04	15.130	15.440	15.000	15.100	15.100	10,603,510
2025-03-03	14.990	15.390	14.630	15.310	15.310	14,885,368
2025-02-28	15.610	15.810	14.820	14.850	14.850	15,346,729
2025-02-27	15.860	15.990	15.240	15.610	15.610	15,380,336
2025-02-26	15.370	15.970	15.360	15.860	15.860	17,945,362
2025-02-25	15.260	15.590	15.200	15.410	15.410	13,761,475
2025-02-24	15.690	16.000	15.320	15.640	15.640	21,573,445
2025-02-21	14.790	15.730	14.510	15.700	15.700	25,473,035
2025-02-20	14.770	14.850	14.300	14.760	14.760	14,369,259
2025-02-19	14.450	14.960	14.370	14.700	14.700	16,284,206
2025-02-18	15.320	15.370	14.190	14.370	14.370	23,310,751
2025-02-17	15.100	15.530	15.100	15.380	15.380	13,652,591
2025-02-14	15.350	15.590	15.000	15.260	15.260	15,001,489
2025-02-13	15.000	15.570	14.900	15.410	15.410	25,309,056
2025-02-12	14.930	15.200	14.690	14.900	14.900	19,677,112
2025-02-11	14.300	15.480	14.290	15.180	15.180	26,794,064
2025-02-10	14.200	14.630	14.200	14.410	14.410	14,699,166
2025-02-07	13.900	14.450	13.810	14.260	14.260	15,209,509
2025-02-06	13.730	14.180	13.460	13.970	13.970	17,319,400
2025-02-05	13.450	14.420	13.010	14.060	14.060	20,921,495
2025-01-27	13.350	13.590	12.830	13.450	13.450	14,119,678
2025-01-24	12.440	13.350	12.400	13.060	13.060	21,554,877

← NewerPage 7 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.