Xiongan Kerong Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2.360 | 2.440 | 2.270 | 2.290 | 2.290 | 50,117,300 |
| 2024-04-29 | 2.200 | 2.470 | 2.180 | 2.370 | 2.370 | 58,985,700 |
| 2024-04-26 | 2.210 | 2.230 | 2.160 | 2.210 | 2.210 | 34,547,545 |
| 2024-04-25 | 2.250 | 2.310 | 2.200 | 2.230 | 2.230 | 28,936,845 |
| 2024-04-24 | 2.190 | 2.280 | 2.190 | 2.250 | 2.250 | 35,259,600 |
| 2024-04-23 | 2.190 | 2.270 | 2.180 | 2.190 | 2.190 | 33,255,800 |
| 2024-04-22 | 2.270 | 2.370 | 2.160 | 2.190 | 2.190 | 48,370,300 |
| 2024-04-19 | 2.390 | 2.440 | 2.230 | 2.270 | 2.270 | 61,773,756 |
| 2024-04-18 | 2.270 | 2.460 | 2.220 | 2.400 | 2.400 | 105,386,387 |
| 2024-04-17 | 1.850 | 2.160 | 1.850 | 2.160 | 2.160 | 33,660,863 |
| 2024-04-16 | 2.100 | 2.140 | 1.770 | 1.800 | 1.800 | 57,327,297 |
| 2024-04-15 | 2.300 | 2.350 | 1.960 | 2.100 | 2.100 | 70,408,429 |
| 2024-04-12 | 2.320 | 2.500 | 2.260 | 2.390 | 2.390 | 66,169,172 |
| 2024-04-11 | 2.550 | 2.680 | 2.510 | 2.600 | 2.600 | 27,220,534 |
| 2024-04-10 | 2.740 | 2.740 | 2.540 | 2.580 | 2.580 | 36,568,606 |
| 2024-04-09 | 2.690 | 2.760 | 2.690 | 2.730 | 2.730 | 18,598,631 |
| 2024-04-08 | 2.800 | 2.810 | 2.690 | 2.710 | 2.710 | 34,098,031 |
| 2024-04-03 | 2.930 | 2.940 | 2.820 | 2.820 | 2.820 | 37,040,850 |
| 2024-04-02 | 2.930 | 3.040 | 2.910 | 2.940 | 2.940 | 44,771,451 |
| 2024-04-01 | 2.890 | 2.990 | 2.890 | 2.930 | 2.930 | 39,046,127 |
| 2024-03-29 | 2.890 | 2.980 | 2.840 | 2.920 | 2.920 | 35,366,434 |
| 2024-03-28 | 2.740 | 2.920 | 2.740 | 2.860 | 2.860 | 52,653,100 |
| 2024-03-27 | 3.060 | 3.090 | 2.720 | 2.730 | 2.730 | 76,483,260 |
| 2024-03-26 | 3.180 | 3.260 | 3.060 | 3.110 | 3.110 | 62,948,462 |
| 2024-03-25 | 3.100 | 3.340 | 3.050 | 3.220 | 3.220 | 97,664,690 |
| 2024-03-22 | 3.040 | 3.450 | 2.960 | 3.220 | 3.220 | 127,027,287 |
| 2024-03-21 | 2.990 | 3.110 | 2.910 | 3.080 | 3.080 | 83,699,733 |
| 2024-03-20 | 2.950 | 3.010 | 2.950 | 2.990 | 2.990 | 39,458,903 |
| 2024-03-19 | 3.060 | 3.100 | 3.000 | 3.010 | 3.010 | 59,021,657 |
| 2024-03-18 | 2.970 | 3.180 | 2.930 | 3.090 | 3.090 | 86,874,781 |
| 2024-03-15 | 2.950 | 2.950 | 2.880 | 2.910 | 2.910 | 36,580,694 |
| 2024-03-14 | 2.880 | 2.950 | 2.870 | 2.950 | 2.950 | 55,882,822 |
| 2024-03-13 | 2.970 | 2.980 | 2.820 | 2.880 | 2.880 | 66,815,363 |
| 2024-03-12 | 2.760 | 3.050 | 2.740 | 2.960 | 2.960 | 100,252,301 |
| 2024-03-11 | 2.820 | 2.830 | 2.730 | 2.780 | 2.780 | 55,753,368 |
| 2024-03-08 | 2.850 | 2.880 | 2.750 | 2.800 | 2.800 | 72,947,818 |
| 2024-03-07 | 2.950 | 3.080 | 2.770 | 2.880 | 2.880 | 89,220,573 |
| 2024-03-06 | 2.950 | 3.130 | 2.950 | 2.970 | 2.970 | 94,243,378 |
| 2024-03-05 | 3.110 | 3.160 | 2.930 | 2.940 | 2.940 | 144,454,698 |
| 2024-03-04 | 3.000 | 3.540 | 3.000 | 3.320 | 3.320 | 203,283,006 |
| 2024-03-01 | 3.950 | 3.950 | 3.500 | 3.550 | 3.550 | 284,489,857 |
| 2024-02-29 | 2.670 | 3.290 | 2.400 | 3.290 | 3.290 | 176,769,444 |
| 2024-02-28 | 2.280 | 2.740 | 2.280 | 2.740 | 2.740 | 142,961,910 |
| 2024-02-27 | 2.240 | 2.290 | 2.220 | 2.280 | 2.280 | 28,497,400 |
| 2024-02-26 | 2.230 | 2.300 | 2.190 | 2.260 | 2.260 | 40,805,494 |
| 2024-02-23 | 2.260 | 2.300 | 2.150 | 2.260 | 2.260 | 49,521,108 |
| 2024-02-22 | 2.180 | 2.490 | 2.110 | 2.230 | 2.230 | 73,090,703 |
| 2024-02-21 | 1.790 | 2.150 | 1.760 | 2.150 | 2.150 | 42,816,310 |
| 2024-02-20 | 1.800 | 1.810 | 1.730 | 1.790 | 1.790 | 18,105,200 |
| 2024-02-19 | 1.640 | 1.780 | 1.620 | 1.760 | 1.760 | 30,999,403 |
| 2024-02-08 | 1.530 | 1.630 | 1.350 | 1.620 | 1.620 | 42,354,049 |
| 2024-02-07 | 1.770 | 1.770 | 1.440 | 1.500 | 1.500 | 40,551,880 |
| 2024-02-06 | 1.740 | 1.870 | 1.590 | 1.760 | 1.760 | 29,804,707 |
| 2024-02-05 | 2.090 | 2.110 | 1.700 | 1.770 | 1.770 | 33,275,201 |
| 2024-02-02 | 2.270 | 2.330 | 2.020 | 2.110 | 2.110 | 20,032,031 |
| 2024-02-01 | 2.390 | 2.390 | 2.200 | 2.280 | 2.280 | 19,548,974 |
| 2024-01-31 | 2.540 | 2.540 | 2.350 | 2.370 | 2.370 | 16,216,900 |
| 2024-01-30 | 2.590 | 2.620 | 2.490 | 2.510 | 2.510 | 9,552,800 |
| 2024-01-29 | 2.750 | 2.780 | 2.580 | 2.590 | 2.590 | 14,824,800 |
| 2024-01-26 | 2.700 | 2.810 | 2.700 | 2.740 | 2.740 | 15,055,350 |
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.