Xiongan Kerong Environment Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	3.070	3.100	3.050	3.070	3.070	10,486,700
2023-07-31	3.020	3.100	2.970	3.090	3.090	18,974,700
2023-07-28	3.000	3.020	2.970	3.000	3.000	8,364,076
2023-07-27	3.000	3.030	2.960	3.020	3.020	10,176,600
2023-07-26	2.950	3.040	2.950	3.020	3.020	16,238,676
2023-07-25	2.890	2.950	2.880	2.950	2.950	8,736,925
2023-07-24	2.880	2.900	2.850	2.880	2.880	5,674,693
2023-07-21	2.910	2.930	2.880	2.890	2.890	6,368,400
2023-07-20	2.920	2.950	2.890	2.900	2.900	8,494,200
2023-07-19	2.920	2.970	2.900	2.920	2.920	8,843,900
2023-07-18	2.910	2.930	2.860	2.920	2.920	8,203,826
2023-07-17	2.840	2.910	2.790	2.900	2.900	10,900,950
2023-07-14	2.860	2.860	2.810	2.840	2.840	4,892,313
2023-07-13	2.830	2.890	2.830	2.850	2.850	5,277,000
2023-07-12	2.860	2.890	2.830	2.830	2.830	5,103,300
2023-07-11	2.850	2.870	2.820	2.860	2.860	5,268,387
2023-07-10	2.870	2.880	2.830	2.830	2.830	4,839,000
2023-07-07	2.860	2.890	2.850	2.860	2.860	7,314,500
2023-07-06	2.900	2.900	2.850	2.880	2.880	5,903,550
2023-07-05	2.890	2.940	2.880	2.890	2.890	5,523,260
2023-07-04	2.930	2.950	2.880	2.890	2.890	7,852,117
2023-07-03	2.900	2.960	2.890	2.910	2.910	10,690,000
2023-06-30	2.830	2.910	2.820	2.880	2.880	11,578,400
2023-06-29	2.820	2.840	2.800	2.830	2.830	9,088,100
2023-06-28	2.790	2.820	2.740	2.820	2.820	10,338,100
2023-06-27	2.680	2.790	2.660	2.790	2.790	11,945,169
2023-06-26	2.660	2.690	2.630	2.670	2.670	6,675,600
2023-06-21	2.720	2.740	2.670	2.680	2.680	6,099,000
2023-06-20	2.750	2.760	2.710	2.720	2.720	6,987,500
2023-06-19	2.790	2.790	2.740	2.750	2.750	5,840,600
2023-06-16	2.830	2.830	2.780	2.790	2.790	6,030,909
2023-06-15	2.750	2.820	2.750	2.810	2.810	7,852,564
2023-06-14	2.780	2.800	2.740	2.770	2.770	5,286,209
2023-06-13	2.800	2.810	2.770	2.780	2.780	4,585,900
2023-06-12	2.770	2.800	2.710	2.790	2.790	6,576,600
2023-06-09	2.790	2.790	2.730	2.760	2.760	9,286,917
2023-06-08	2.820	2.830	2.780	2.790	2.790	4,543,200
2023-06-07	2.830	2.830	2.790	2.810	2.810	5,057,994
2023-06-06	2.870	2.870	2.790	2.800	2.800	8,695,700
2023-06-05	2.890	2.890	2.840	2.870	2.870	6,700,700
2023-06-02	2.830	2.870	2.830	2.860	2.860	8,043,100
2023-06-01	2.830	2.880	2.790	2.830	2.830	6,810,720
2023-05-31	2.870	2.880	2.820	2.830	2.830	6,530,000
2023-05-30	2.860	2.890	2.830	2.870	2.870	6,163,203
2023-05-29	2.970	2.970	2.860	2.860	2.860	11,947,100
2023-05-26	3.020	3.020	2.950	2.970	2.970	7,224,400
2023-05-25	2.980	3.030	2.970	3.020	3.020	7,556,000
2023-05-24	2.980	3.020	2.960	2.980	2.980	5,966,300
2023-05-23	3.050	3.060	2.990	2.990	2.990	7,196,200
2023-05-22	3.060	3.070	3.030	3.050	3.050	5,043,825
2023-05-19	3.080	3.080	3.030	3.050	3.050	6,706,100
2023-05-18	3.120	3.130	3.070	3.080	3.080	6,518,737
2023-05-17	3.100	3.120	3.040	3.110	3.110	11,590,900
2023-05-16	3.100	3.100	3.040	3.050	3.050	6,116,500
2023-05-15	3.050	3.080	3.010	3.070	3.070	8,030,200
2023-05-12	3.040	3.090	3.040	3.060	3.060	8,086,980
2023-05-11	3.100	3.100	3.020	3.060	3.060	12,156,975
2023-05-10	2.980	3.090	2.980	3.060	3.060	13,508,303
2023-05-09	2.980	3.030	2.980	2.990	2.990	10,076,200
2023-05-08	3.000	3.040	2.970	2.990	2.990	9,173,748

← NewerPage 14 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.