Xiongan Kerong Environment Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.600	2.700	2.590	2.690	2.690	10,887,387
2024-01-24	2.520	2.610	2.500	2.600	2.600	13,442,718
2024-01-23	2.570	2.640	2.470	2.520	2.520	17,577,354
2024-01-22	2.760	2.780	2.530	2.560	2.560	19,436,600
2024-01-19	2.870	2.900	2.770	2.780	2.780	14,927,031
2024-01-18	2.950	2.980	2.790	2.870	2.870	19,450,600
2024-01-17	3.020	3.040	2.950	2.950	2.950	9,038,501
2024-01-16	3.030	3.060	2.960	3.010	3.010	10,941,300
2024-01-15	3.060	3.080	3.020	3.030	3.030	9,876,600
2024-01-12	3.110	3.160	3.060	3.080	3.080	15,552,800
2024-01-11	3.040	3.090	3.020	3.080	3.080	9,874,800
2024-01-10	3.060	3.100	3.000	3.040	3.040	9,519,300
2024-01-09	3.030	3.090	3.020	3.050	3.050	9,923,813
2024-01-08	3.090	3.120	3.020	3.020	3.020	12,707,800
2024-01-05	3.140	3.210	3.070	3.090	3.090	15,095,703
2024-01-04	3.110	3.180	3.100	3.140	3.140	22,673,459
2024-01-03	3.160	3.180	3.080	3.120	3.120	23,706,421
2024-01-02	2.930	3.140	2.930	3.130	3.130	36,493,973
2023-12-29	2.900	2.950	2.880	2.920	2.920	9,502,668
2023-12-28	2.870	2.930	2.810	2.910	2.910	9,194,113
2023-12-27	2.850	2.880	2.810	2.860	2.860	6,788,092
2023-12-26	2.880	2.880	2.830	2.840	2.840	7,221,913
2023-12-25	2.930	2.940	2.860	2.870	2.870	9,232,200
2023-12-22	3.040	3.040	2.920	2.930	2.930	12,399,200
2023-12-21	2.980	3.030	2.930	3.030	3.030	13,565,154
2023-12-20	3.010	3.040	2.990	2.990	2.990	11,542,400
2023-12-19	2.990	3.010	2.930	2.990	2.990	10,080,200
2023-12-18	3.070	3.080	2.980	2.980	2.980	14,909,300
2023-12-15	3.000	3.070	2.980	3.060	3.060	16,288,500
2023-12-14	3.000	3.020	2.980	2.990	2.990	6,554,200
2023-12-13	2.980	3.030	2.960	2.980	2.980	9,251,348
2023-12-12	2.950	2.990	2.910	2.990	2.990	9,572,500
2023-12-11	2.940	2.960	2.890	2.960	2.960	12,940,800
2023-12-08	3.050	3.090	2.930	2.940	2.940	14,997,650
2023-12-07	3.050	3.060	3.000	3.020	3.020	11,692,700
2023-12-06	3.010	3.060	3.000	3.050	3.050	14,291,503
2023-12-05	3.080	3.130	3.010	3.040	3.040	17,830,839
2023-12-04	3.010	3.080	3.010	3.080	3.080	11,843,600
2023-12-01	3.030	3.030	2.980	3.010	3.010	7,666,900
2023-11-30	3.050	3.070	2.990	3.010	3.010	10,612,278
2023-11-29	3.060	3.070	3.030	3.050	3.050	8,542,901
2023-11-28	2.980	3.080	2.960	3.060	3.060	13,572,816
2023-11-27	3.000	3.040	2.960	2.990	2.990	13,179,141
2023-11-24	3.050	3.070	3.010	3.020	3.020	8,074,400
2023-11-23	3.040	3.070	3.020	3.040	3.040	7,202,987
2023-11-22	3.070	3.100	3.040	3.050	3.050	10,888,200
2023-11-21	3.070	3.100	3.040	3.050	3.050	9,828,841
2023-11-20	3.010	3.070	3.010	3.060	3.060	10,901,842
2023-11-17	2.980	3.020	2.970	3.000	3.000	9,746,600
2023-11-16	2.980	3.010	2.970	2.980	2.980	8,368,823
2023-11-15	2.960	3.010	2.950	2.990	2.990	9,407,936
2023-11-14	2.990	3.000	2.940	2.960	2.960	7,894,700
2023-11-13	2.960	2.990	2.940	2.980	2.980	5,628,250
2023-11-10	2.940	2.960	2.900	2.950	2.950	7,412,038
2023-11-09	2.960	3.010	2.930	2.950	2.950	11,472,500
2023-11-08	2.970	2.980	2.930	2.950	2.950	8,792,700
2023-11-07	2.970	2.980	2.930	2.970	2.970	7,401,541
2023-11-06	2.930	2.960	2.920	2.960	2.960	9,193,503
2023-11-03	2.920	2.960	2.890	2.910	2.910	9,650,400
2023-11-02	2.930	2.950	2.900	2.900	2.900	8,068,201

← NewerPage 12 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.