Xiamen Savings Environmental historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 17.450 | 17.660 | 16.220 | 16.420 | 16.420 | 68,899,379 |
| 2024-10-29 | 19.660 | 19.940 | 17.400 | 17.770 | 17.770 | 87,758,749 |
| 2024-10-28 | 18.470 | 20.590 | 18.470 | 20.060 | 20.060 | 86,874,370 |
| 2024-10-25 | 18.310 | 19.380 | 17.170 | 19.360 | 19.360 | 97,891,032 |
| 2024-10-24 | 18.000 | 21.000 | 17.210 | 17.450 | 17.450 | 104,632,938 |
| 2024-10-23 | 17.700 | 18.280 | 16.890 | 17.790 | 17.790 | 98,316,705 |
| 2024-10-22 | 16.000 | 17.880 | 15.380 | 17.280 | 17.280 | 114,881,955 |
| 2024-10-21 | 15.530 | 17.250 | 15.350 | 16.430 | 16.430 | 110,815,382 |
| 2024-10-18 | 15.550 | 16.840 | 15.010 | 16.040 | 16.040 | 108,798,919 |
| 2024-10-17 | 14.650 | 15.820 | 14.160 | 15.350 | 15.350 | 100,159,247 |
| 2024-10-16 | 14.920 | 15.860 | 13.740 | 14.680 | 14.680 | 109,043,251 |
| 2024-10-15 | 14.900 | 17.510 | 14.580 | 14.920 | 14.920 | 118,006,270 |
| 2024-10-14 | 13.720 | 15.350 | 13.070 | 14.810 | 14.810 | 83,096,445 |
| 2024-10-11 | 13.350 | 13.950 | 12.540 | 13.300 | 13.300 | 76,318,940 |
| 2024-10-10 | 19.590 | 19.850 | 13.760 | 13.760 | 13.760 | 98,915,460 |
| 2024-10-09 | 15.000 | 17.200 | 14.510 | 17.200 | 17.200 | 87,966,025 |
| 2024-10-08 | 14.330 | 14.330 | 12.380 | 14.330 | 14.330 | 62,222,023 |
| 2024-09-30 | 10.310 | 11.980 | 10.300 | 11.940 | 11.940 | 55,330,247 |
| 2024-09-27 | 9.700 | 10.310 | 9.390 | 9.980 | 9.980 | 32,489,780 |
| 2024-09-26 | 8.540 | 9.530 | 8.540 | 9.510 | 9.510 | 30,247,693 |
| 2024-09-25 | 8.410 | 8.740 | 8.320 | 8.550 | 8.550 | 14,038,218 |
| 2024-09-24 | 8.020 | 8.360 | 7.930 | 8.330 | 8.330 | 13,712,478 |
| 2024-09-23 | 7.710 | 8.110 | 7.560 | 8.010 | 8.010 | 14,586,666 |
| 2024-09-20 | 7.560 | 7.820 | 7.500 | 7.680 | 7.680 | 11,290,802 |
| 2024-09-19 | 7.500 | 7.580 | 7.400 | 7.500 | 7.500 | 4,502,000 |
| 2024-09-18 | 7.500 | 7.570 | 7.320 | 7.480 | 7.480 | 5,540,408 |
| 2024-09-13 | 7.730 | 7.730 | 7.350 | 7.480 | 7.480 | 8,772,400 |
| 2024-09-12 | 7.760 | 7.930 | 7.630 | 7.710 | 7.710 | 7,807,991 |
| 2024-09-11 | 7.430 | 8.000 | 7.290 | 7.770 | 7.770 | 15,624,215 |
| 2024-09-10 | 7.430 | 7.500 | 7.210 | 7.420 | 7.420 | 11,310,988 |
| 2024-09-09 | 7.720 | 7.720 | 7.360 | 7.420 | 7.420 | 7,134,062 |
| 2024-09-06 | 7.480 | 7.580 | 7.360 | 7.570 | 7.570 | 4,862,889 |
| 2024-09-05 | 7.660 | 7.940 | 7.400 | 7.490 | 7.490 | 11,914,826 |
| 2024-09-04 | 7.100 | 7.560 | 7.000 | 7.530 | 7.530 | 12,873,587 |
| 2024-09-03 | 7.150 | 7.190 | 6.980 | 7.120 | 7.120 | 6,317,619 |
| 2024-09-02 | 7.290 | 7.430 | 7.060 | 7.090 | 7.090 | 10,365,000 |
| 2024-08-30 | 6.760 | 7.340 | 6.660 | 7.300 | 7.300 | 16,211,528 |
| 2024-08-29 | 7.160 | 7.160 | 6.710 | 6.740 | 6.740 | 12,499,056 |
| 2024-08-28 | 7.130 | 7.510 | 6.970 | 7.130 | 7.130 | 16,112,727 |
| 2024-08-27 | 6.790 | 7.040 | 6.330 | 6.960 | 6.960 | 11,992,604 |
| 2024-08-26 | 6.950 | 6.950 | 6.530 | 6.730 | 6.730 | 7,619,223 |
| 2024-08-23 | 7.290 | 7.290 | 6.510 | 6.700 | 6.700 | 16,588,969 |
| 2024-08-22 | 8.120 | 8.120 | 7.140 | 7.300 | 7.300 | 14,420,462 |
| 2024-08-21 | 8.120 | 8.150 | 7.990 | 8.080 | 8.080 | 3,156,534 |
| 2024-08-20 | 8.050 | 8.190 | 7.900 | 8.120 | 8.120 | 5,387,412 |
| 2024-08-19 | 8.200 | 8.300 | 7.990 | 8.070 | 8.070 | 6,567,713 |
| 2024-08-16 | 8.130 | 8.330 | 8.100 | 8.190 | 8.190 | 5,178,932 |
| 2024-08-15 | 8.210 | 8.210 | 8.060 | 8.130 | 8.130 | 5,822,827 |
| 2024-08-14 | 8.720 | 8.720 | 8.160 | 8.200 | 8.200 | 7,111,548 |
| 2024-08-13 | 8.400 | 8.690 | 8.210 | 8.510 | 8.510 | 7,198,806 |
| 2024-08-12 | 8.770 | 8.940 | 8.400 | 8.500 | 8.500 | 5,368,706 |
| 2024-08-09 | 8.700 | 8.770 | 8.600 | 8.670 | 8.670 | 4,193,418 |
| 2024-08-08 | 8.800 | 8.880 | 8.580 | 8.740 | 8.740 | 7,313,560 |
| 2024-08-07 | 8.570 | 8.900 | 8.500 | 8.850 | 8.850 | 10,703,580 |
| 2024-08-06 | 8.290 | 8.560 | 8.290 | 8.560 | 8.560 | 9,058,426 |
| 2024-08-05 | 7.930 | 8.620 | 7.900 | 8.280 | 8.280 | 13,841,791 |
| 2024-08-02 | 8.250 | 8.320 | 8.050 | 8.060 | 8.060 | 5,967,852 |
| 2024-08-01 | 8.480 | 8.580 | 8.320 | 8.330 | 8.330 | 6,251,351 |
| 2024-07-31 | 8.340 | 8.650 | 8.010 | 8.470 | 8.470 | 11,875,963 |
| 2024-07-30 | 8.550 | 8.590 | 8.390 | 8.420 | 8.420 | 3,610,717 |
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.