Xiongan Kerong Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.640 | 1.680 | 1.610 | 1.670 | 1.670 | 23,688,700 |
| 2024-07-26 | 1.590 | 1.640 | 1.590 | 1.630 | 1.630 | 23,328,813 |
| 2024-07-25 | 1.540 | 1.590 | 1.530 | 1.570 | 1.570 | 11,443,200 |
| 2024-07-24 | 1.570 | 1.600 | 1.540 | 1.560 | 1.560 | 14,989,700 |
| 2024-07-23 | 1.600 | 1.640 | 1.570 | 1.590 | 1.590 | 19,676,300 |
| 2024-07-22 | 1.550 | 1.610 | 1.530 | 1.600 | 1.600 | 18,163,691 |
| 2024-07-19 | 1.550 | 1.560 | 1.520 | 1.550 | 1.550 | 11,895,991 |
| 2024-07-18 | 1.530 | 1.560 | 1.510 | 1.550 | 1.550 | 12,198,741 |
| 2024-07-17 | 1.570 | 1.590 | 1.540 | 1.550 | 1.550 | 15,424,700 |
| 2024-07-16 | 1.580 | 1.600 | 1.560 | 1.580 | 1.580 | 11,474,700 |
| 2024-07-15 | 1.610 | 1.620 | 1.570 | 1.580 | 1.580 | 16,632,500 |
| 2024-07-12 | 1.600 | 1.750 | 1.590 | 1.620 | 1.620 | 34,050,579 |
| 2024-07-11 | 1.570 | 1.620 | 1.570 | 1.610 | 1.610 | 28,295,227 |
| 2024-07-10 | 1.550 | 1.570 | 1.520 | 1.530 | 1.530 | 17,488,826 |
| 2024-07-09 | 1.580 | 1.610 | 1.520 | 1.580 | 1.580 | 28,542,322 |
| 2024-07-08 | 1.640 | 1.670 | 1.560 | 1.610 | 1.610 | 33,238,500 |
| 2024-07-05 | 1.520 | 1.770 | 1.490 | 1.680 | 1.680 | 51,305,870 |
| 2024-07-04 | 1.630 | 1.650 | 1.530 | 1.530 | 1.530 | 31,728,153 |
| 2024-07-03 | 1.590 | 1.730 | 1.580 | 1.660 | 1.660 | 42,638,734 |
| 2024-07-02 | 1.540 | 1.630 | 1.520 | 1.610 | 1.610 | 29,793,748 |
| 2024-07-01 | 1.530 | 1.550 | 1.500 | 1.540 | 1.540 | 10,826,900 |
| 2024-06-28 | 1.500 | 1.570 | 1.500 | 1.530 | 1.530 | 13,646,393 |
| 2024-06-27 | 1.560 | 1.580 | 1.510 | 1.520 | 1.520 | 16,924,500 |
| 2024-06-26 | 1.480 | 1.540 | 1.430 | 1.530 | 1.530 | 16,853,080 |
| 2024-06-25 | 1.460 | 1.510 | 1.430 | 1.470 | 1.470 | 13,977,400 |
| 2024-06-24 | 1.540 | 1.550 | 1.450 | 1.470 | 1.470 | 20,941,700 |
| 2024-06-21 | 1.550 | 1.610 | 1.510 | 1.540 | 1.540 | 15,121,822 |
| 2024-06-20 | 1.580 | 1.600 | 1.540 | 1.550 | 1.550 | 16,567,200 |
| 2024-06-19 | 1.680 | 1.700 | 1.580 | 1.600 | 1.600 | 23,314,900 |
| 2024-06-18 | 1.560 | 1.660 | 1.540 | 1.650 | 1.650 | 31,323,400 |
| 2024-06-17 | 1.580 | 1.600 | 1.540 | 1.550 | 1.550 | 15,305,900 |
| 2024-06-14 | 1.610 | 1.630 | 1.560 | 1.580 | 1.580 | 17,861,900 |
| 2024-06-13 | 1.710 | 1.750 | 1.600 | 1.610 | 1.610 | 29,884,900 |
| 2024-06-12 | 1.570 | 1.670 | 1.550 | 1.670 | 1.670 | 34,319,700 |
| 2024-06-11 | 1.560 | 1.590 | 1.500 | 1.570 | 1.570 | 32,017,866 |
| 2024-06-07 | 1.460 | 1.620 | 1.450 | 1.590 | 1.590 | 55,358,898 |
| 2024-06-06 | 1.580 | 1.600 | 1.410 | 1.440 | 1.440 | 53,574,623 |
| 2024-06-05 | 1.680 | 1.690 | 1.570 | 1.600 | 1.600 | 46,053,722 |
| 2024-06-04 | 1.750 | 1.780 | 1.670 | 1.700 | 1.700 | 28,777,299 |
| 2024-06-03 | 1.860 | 1.880 | 1.740 | 1.780 | 1.780 | 26,674,771 |
| 2024-05-31 | 1.800 | 1.900 | 1.780 | 1.830 | 1.830 | 26,952,937 |
| 2024-05-30 | 1.830 | 1.940 | 1.770 | 1.810 | 1.810 | 39,983,537 |
| 2024-05-29 | 1.700 | 2.100 | 1.700 | 1.860 | 1.860 | 65,770,375 |
| 2024-05-28 | 2.180 | 2.180 | 2.100 | 2.120 | 2.120 | 18,403,000 |
| 2024-05-27 | 2.180 | 2.230 | 2.140 | 2.180 | 2.180 | 13,425,334 |
| 2024-05-24 | 2.240 | 2.260 | 2.180 | 2.180 | 2.180 | 19,409,300 |
| 2024-05-23 | 2.280 | 2.330 | 2.210 | 2.230 | 2.230 | 25,640,600 |
| 2024-05-22 | 2.330 | 2.360 | 2.280 | 2.310 | 2.310 | 31,485,378 |
| 2024-05-21 | 2.210 | 2.450 | 2.140 | 2.370 | 2.370 | 54,468,693 |
| 2024-05-20 | 2.270 | 2.280 | 2.210 | 2.220 | 2.220 | 32,082,300 |
| 2024-05-17 | 2.280 | 2.300 | 2.240 | 2.290 | 2.290 | 23,472,803 |
| 2024-05-16 | 2.280 | 2.340 | 2.270 | 2.300 | 2.300 | 22,122,737 |
| 2024-05-15 | 2.320 | 2.360 | 2.270 | 2.290 | 2.290 | 24,473,609 |
| 2024-05-14 | 2.290 | 2.350 | 2.280 | 2.320 | 2.320 | 29,780,718 |
| 2024-05-13 | 2.400 | 2.500 | 2.300 | 2.310 | 2.310 | 49,557,329 |
| 2024-05-10 | 2.560 | 2.580 | 2.460 | 2.480 | 2.480 | 52,274,534 |
| 2024-05-09 | 2.350 | 2.660 | 2.350 | 2.590 | 2.590 | 86,280,695 |
| 2024-05-08 | 2.320 | 2.760 | 2.250 | 2.450 | 2.450 | 85,244,853 |
| 2024-05-07 | 2.260 | 2.350 | 2.230 | 2.320 | 2.320 | 46,592,598 |
| 2024-05-06 | 2.300 | 2.330 | 2.220 | 2.270 | 2.270 | 40,470,100 |
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.