Xiamen Savings Environmental historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	12.810	13.050	12.340	12.380	12.380	11,554,156
2025-01-22	12.800	13.060	12.490	12.610	12.610	11,241,382
2025-01-21	12.860	13.400	12.680	12.800	12.800	14,070,025
2025-01-20	12.440	12.910	12.440	12.640	12.640	10,219,105
2025-01-17	12.430	12.540	12.300	12.350	12.350	6,672,181
2025-01-16	12.610	12.710	12.370	12.550	12.550	9,867,790
2025-01-15	12.600	12.740	12.330	12.510	12.510	8,001,397
2025-01-14	12.110	12.730	12.080	12.680	12.680	11,233,800
2025-01-13	11.970	12.120	11.670	12.030	12.030	7,886,900
2025-01-10	12.780	12.900	12.110	12.190	12.190	10,340,040
2025-01-09	13.000	13.160	12.820	12.870	12.870	8,443,831
2025-01-08	12.700	13.100	12.520	13.060	13.060	13,376,096
2025-01-07	12.690	12.790	12.400	12.770	12.770	8,012,337
2025-01-06	12.910	13.000	12.200	12.600	12.600	11,262,525
2025-01-03	13.360	13.690	12.740	12.890	12.890	14,208,355
2025-01-02	13.260	13.560	12.970	13.360	13.360	11,885,614
2024-12-31	13.220	13.740	12.940	13.280	13.280	15,016,663
2024-12-30	12.810	13.310	12.720	13.300	13.300	12,957,376
2024-12-27	13.560	13.850	12.880	13.100	13.100	22,830,515
2024-12-26	13.540	14.130	13.360	13.540	13.540	16,030,066
2024-12-25	14.580	14.780	13.200	13.560	13.560	25,955,722
2024-12-24	15.500	16.000	14.110	14.460	14.460	31,843,632
2024-12-23	15.830	16.330	15.210	15.450	15.450	39,659,856
2024-12-20	14.800	15.630	14.650	15.520	15.520	27,104,658
2024-12-19	14.070	15.000	13.630	14.920	14.920	21,584,865
2024-12-18	14.000	14.250	13.510	14.070	14.070	11,336,845
2024-12-17	14.700	14.700	13.850	13.880	13.880	16,307,321
2024-12-16	14.860	15.210	14.520	14.700	14.700	13,241,651
2024-12-13	15.700	15.900	14.930	14.930	14.930	20,632,891
2024-12-12	15.500	15.910	15.150	15.780	15.780	26,860,575
2024-12-11	14.430	15.950	14.430	15.470	15.470	34,458,913
2024-12-10	15.230	15.250	14.460	14.500	14.500	19,827,099
2024-12-09	15.150	15.310	14.590	14.770	14.770	21,835,940
2024-12-06	15.180	15.990	15.080	15.310	15.310	25,845,854
2024-12-05	15.160	15.290	14.800	15.280	15.280	17,957,823
2024-12-04	14.840	15.800	14.750	15.070	15.070	28,594,051
2024-12-03	15.010	15.200	14.720	14.840	14.840	18,813,684
2024-12-02	15.000	15.500	14.800	15.100	15.100	27,561,844
2024-11-29	14.260	15.100	14.230	14.690	14.690	33,600,225
2024-11-28	13.200	15.160	13.200	14.500	14.500	46,060,831
2024-11-27	12.980	13.230	12.540	13.190	13.190	14,628,389
2024-11-26	13.200	13.320	12.910	12.960	12.960	13,845,491
2024-11-25	13.600	13.730	12.900	13.230	13.230	19,939,370
2024-11-22	14.060	14.240	13.600	13.620	13.620	17,757,511
2024-11-21	14.010	14.330	14.010	14.260	14.260	16,864,718
2024-11-20	13.890	14.220	13.790	14.130	14.130	14,999,829
2024-11-19	13.450	13.960	13.280	13.940	13.940	18,379,427
2024-11-18	14.580	14.880	13.240	13.390	13.390	25,956,663
2024-11-15	14.460	15.380	14.460	14.520	14.520	25,729,108
2024-11-14	15.000	15.260	14.550	14.700	14.700	18,743,722
2024-11-13	15.290	15.350	14.560	15.150	15.150	26,785,244
2024-11-12	15.820	15.990	15.340	15.440	15.440	37,688,060
2024-11-11	15.090	16.200	14.900	15.970	15.970	50,601,817
2024-11-08	15.560	15.950	15.110	15.330	15.330	38,774,323
2024-11-07	14.780	15.600	14.480	15.500	15.500	38,436,224
2024-11-06	15.010	16.160	14.980	15.070	15.070	48,638,568
2024-11-05	14.900	15.510	14.750	15.260	15.260	42,637,516
2024-11-04	14.670	15.210	14.380	14.850	14.850	41,508,499
2024-11-01	16.200	16.780	14.710	14.890	14.890	66,359,258
2024-10-31	17.060	17.660	16.680	16.880	16.880	63,474,089

← NewerPage 8 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.