Xiongan Kerong Environment Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.890	2.930	2.860	2.920	2.920	11,010,400
2023-10-31	2.880	2.920	2.860	2.880	2.880	10,234,218
2023-10-30	2.870	2.890	2.850	2.870	2.870	8,961,400
2023-10-27	2.850	2.870	2.840	2.860	2.860	11,378,500
2023-10-26	2.860	2.890	2.830	2.860	2.860	11,104,041
2023-10-25	2.820	2.890	2.790	2.880	2.880	18,316,344
2023-10-24	2.700	2.800	2.690	2.800	2.800	11,527,300
2023-10-23	2.730	2.770	2.680	2.690	2.690	7,060,850
2023-10-20	2.770	2.800	2.740	2.750	2.750	6,426,850
2023-10-19	2.820	2.860	2.760	2.770	2.770	11,389,750
2023-10-18	2.850	2.850	2.780	2.820	2.820	10,034,103
2023-10-17	2.820	2.870	2.810	2.840	2.840	14,309,500
2023-10-16	2.760	2.790	2.760	2.780	2.780	5,645,400
2023-10-13	2.820	2.820	2.740	2.750	2.750	9,496,200
2023-10-12	2.800	2.830	2.800	2.820	2.820	5,084,884
2023-10-11	2.850	2.860	2.790	2.800	2.800	8,827,400
2023-10-10	2.830	2.880	2.820	2.840	2.840	9,273,503
2023-10-09	2.850	2.860	2.800	2.810	2.810	7,765,200
2023-09-28	2.820	2.870	2.800	2.850	2.850	9,896,983
2023-09-27	2.790	2.840	2.750	2.810	2.810	8,795,400
2023-09-26	2.770	2.800	2.740	2.770	2.770	6,331,087
2023-09-25	2.810	2.820	2.760	2.770	2.770	6,153,800
2023-09-22	2.760	2.820	2.740	2.810	2.810	7,000,880
2023-09-21	2.760	2.800	2.750	2.750	2.750	4,811,120
2023-09-20	2.790	2.800	2.750	2.760	2.760	5,406,000
2023-09-19	2.830	2.840	2.780	2.790	2.790	5,978,000
2023-09-18	2.820	2.840	2.760	2.840	2.840	7,638,944
2023-09-15	2.820	2.840	2.800	2.800	2.800	5,615,800
2023-09-14	2.860	2.860	2.800	2.810	2.810	8,533,200
2023-09-13	2.860	2.870	2.820	2.850	2.850	7,809,944
2023-09-12	2.850	2.880	2.840	2.850	2.850	6,988,100
2023-09-11	2.870	2.880	2.820	2.860	2.860	6,012,400
2023-09-08	2.890	2.890	2.840	2.840	2.840	8,321,000
2023-09-07	2.930	2.930	2.870	2.870	2.870	9,619,100
2023-09-06	2.930	2.950	2.900	2.930	2.930	7,875,400
2023-09-05	2.960	2.970	2.890	2.930	2.930	11,437,400
2023-09-04	2.900	2.970	2.880	2.970	2.970	10,744,103
2023-09-01	2.920	2.940	2.870	2.900	2.900	13,789,103
2023-08-31	3.000	3.020	2.920	2.930	2.930	14,906,600
2023-08-30	3.090	3.100	2.970	3.000	3.000	22,753,180
2023-08-29	3.070	3.110	3.010	3.090	3.090	26,188,087
2023-08-28	3.140	3.180	3.050	3.070	3.070	32,355,687
2023-08-25	2.920	3.130	2.920	3.040	3.040	37,084,300
2023-08-24	2.990	3.010	2.900	2.940	2.940	12,403,100
2023-08-23	2.990	3.070	2.920	3.010	3.010	17,388,500
2023-08-22	3.050	3.060	2.910	2.970	2.970	16,664,666
2023-08-21	3.010	3.080	3.000	3.050	3.050	18,334,469
2023-08-18	3.010	3.060	2.980	3.020	3.020	13,019,466
2023-08-17	2.920	3.010	2.870	3.010	3.010	12,799,100
2023-08-16	2.920	2.960	2.890	2.900	2.900	5,671,200
2023-08-15	2.940	2.970	2.890	2.930	2.930	6,702,300
2023-08-14	2.900	2.960	2.890	2.960	2.960	9,111,700
2023-08-11	3.010	3.010	2.910	2.910	2.910	9,261,265
2023-08-10	2.960	3.020	2.960	2.990	2.990	6,355,483
2023-08-09	3.020	3.030	2.960	2.980	2.980	9,127,083
2023-08-08	3.000	3.040	2.980	3.030	3.030	7,901,810
2023-08-07	3.000	3.030	2.990	3.000	3.000	6,494,698
2023-08-04	3.040	3.070	3.010	3.010	3.010	8,892,900
2023-08-03	3.090	3.090	3.040	3.050	3.050	6,492,641
2023-08-02	3.070	3.090	3.050	3.070	3.070	8,369,741

← NewerPage 13 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.