Xiongan Kerong Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.040 | 3.040 | 2.960 | 3.030 | 3.030 | 9,683,300 |
| 2023-05-04 | 2.950 | 3.050 | 2.950 | 3.020 | 3.020 | 10,506,873 |
| 2023-04-28 | 2.840 | 3.000 | 2.830 | 2.970 | 2.970 | 11,480,273 |
| 2023-04-27 | 2.930 | 2.940 | 2.840 | 2.860 | 2.860 | 9,045,208 |
| 2023-04-26 | 2.820 | 2.940 | 2.810 | 2.930 | 2.930 | 9,377,194 |
| 2023-04-25 | 2.890 | 2.890 | 2.780 | 2.840 | 2.840 | 9,589,900 |
| 2023-04-24 | 2.850 | 2.890 | 2.750 | 2.890 | 2.890 | 9,972,340 |
| 2023-04-21 | 2.880 | 2.970 | 2.820 | 2.850 | 2.850 | 15,009,500 |
| 2023-04-20 | 3.060 | 3.060 | 2.890 | 2.910 | 2.910 | 20,264,961 |
| 2023-04-19 | 3.030 | 3.070 | 3.000 | 3.060 | 3.060 | 9,302,328 |
| 2023-04-18 | 3.070 | 3.070 | 3.000 | 3.030 | 3.030 | 11,168,653 |
| 2023-04-17 | 3.100 | 3.100 | 3.060 | 3.070 | 3.070 | 9,018,400 |
| 2023-04-14 | 3.160 | 3.160 | 3.040 | 3.100 | 3.100 | 13,657,152 |
| 2023-04-13 | 3.180 | 3.200 | 3.140 | 3.150 | 3.150 | 8,551,952 |
| 2023-04-12 | 3.220 | 3.230 | 3.150 | 3.170 | 3.170 | 14,857,000 |
| 2023-04-11 | 3.280 | 3.280 | 3.220 | 3.230 | 3.230 | 5,508,611 |
| 2023-04-10 | 3.330 | 3.330 | 3.260 | 3.260 | 3.260 | 6,198,952 |
| 2023-04-07 | 3.320 | 3.330 | 3.300 | 3.330 | 3.330 | 6,772,452 |
| 2023-04-06 | 3.280 | 3.330 | 3.190 | 3.330 | 3.330 | 11,668,606 |
| 2023-04-04 | 3.330 | 3.340 | 3.260 | 3.280 | 3.280 | 7,139,526 |
| 2023-04-03 | 3.290 | 3.330 | 3.290 | 3.330 | 3.330 | 6,818,050 |
| 2023-03-31 | 3.270 | 3.310 | 3.260 | 3.300 | 3.300 | 4,914,133 |
| 2023-03-30 | 3.320 | 3.330 | 3.260 | 3.270 | 3.270 | 8,498,633 |
| 2023-03-29 | 3.330 | 3.380 | 3.290 | 3.330 | 3.330 | 9,043,407 |
| 2023-03-28 | 3.360 | 3.370 | 3.320 | 3.330 | 3.330 | 8,200,278 |
| 2023-03-27 | 3.410 | 3.410 | 3.350 | 3.370 | 3.370 | 9,706,948 |
| 2023-03-24 | 3.430 | 3.430 | 3.380 | 3.400 | 3.400 | 5,962,239 |
| 2023-03-23 | 3.440 | 3.440 | 3.370 | 3.420 | 3.420 | 10,068,000 |
| 2023-03-22 | 3.430 | 3.460 | 3.410 | 3.440 | 3.440 | 11,173,178 |
| 2023-03-21 | 3.360 | 3.420 | 3.340 | 3.420 | 3.420 | 9,862,909 |
| 2023-03-20 | 3.420 | 3.430 | 3.350 | 3.360 | 3.360 | 12,035,222 |
| 2023-03-17 | 3.420 | 3.440 | 3.400 | 3.420 | 3.420 | 7,676,587 |
| 2023-03-16 | 3.490 | 3.490 | 3.380 | 3.390 | 3.390 | 12,730,300 |
| 2023-03-15 | 3.400 | 3.490 | 3.390 | 3.480 | 3.480 | 14,230,310 |
| 2023-03-14 | 3.460 | 3.460 | 3.350 | 3.400 | 3.400 | 14,970,640 |
| 2023-03-13 | 3.510 | 3.530 | 3.430 | 3.460 | 3.460 | 13,573,800 |
| 2023-03-10 | 3.500 | 3.580 | 3.490 | 3.530 | 3.530 | 23,388,148 |
| 2023-03-09 | 3.480 | 3.520 | 3.440 | 3.520 | 3.520 | 15,471,551 |
| 2023-03-08 | 3.400 | 3.470 | 3.390 | 3.470 | 3.470 | 7,364,900 |
| 2023-03-07 | 3.490 | 3.530 | 3.410 | 3.430 | 3.430 | 11,993,600 |
| 2023-03-06 | 3.480 | 3.500 | 3.450 | 3.490 | 3.490 | 10,245,900 |
| 2023-03-03 | 3.450 | 3.490 | 3.440 | 3.480 | 3.480 | 8,865,636 |
| 2023-03-02 | 3.470 | 3.510 | 3.450 | 3.450 | 3.450 | 10,341,567 |
| 2023-03-01 | 3.440 | 3.490 | 3.430 | 3.490 | 3.490 | 10,730,800 |
| 2023-02-28 | 3.400 | 3.460 | 3.400 | 3.450 | 3.450 | 11,067,820 |
| 2023-02-27 | 3.480 | 3.490 | 3.400 | 3.400 | 3.400 | 15,071,300 |
| 2023-02-24 | 3.480 | 3.510 | 3.460 | 3.500 | 3.500 | 10,354,617 |
| 2023-02-23 | 3.540 | 3.550 | 3.480 | 3.500 | 3.500 | 14,726,521 |
| 2023-02-22 | 3.560 | 3.560 | 3.510 | 3.530 | 3.530 | 14,092,650 |
| 2023-02-21 | 3.550 | 3.590 | 3.520 | 3.570 | 3.570 | 20,075,714 |
| 2023-02-20 | 3.630 | 3.650 | 3.520 | 3.580 | 3.580 | 25,898,400 |
| 2023-02-17 | 3.450 | 3.630 | 3.440 | 3.630 | 3.630 | 44,972,741 |
| 2023-02-16 | 3.560 | 3.600 | 3.430 | 3.470 | 3.470 | 29,834,781 |
| 2023-02-15 | 3.560 | 3.590 | 3.540 | 3.570 | 3.570 | 19,862,127 |
| 2023-02-14 | 3.550 | 3.600 | 3.500 | 3.590 | 3.590 | 33,051,100 |
| 2023-02-13 | 3.600 | 3.600 | 3.500 | 3.550 | 3.550 | 38,388,017 |
| 2023-02-10 | 3.560 | 3.710 | 3.550 | 3.610 | 3.610 | 33,318,079 |
| 2023-02-09 | 3.610 | 3.620 | 3.540 | 3.570 | 3.570 | 32,766,589 |
| 2023-02-08 | 3.620 | 3.750 | 3.590 | 3.600 | 3.600 | 56,671,784 |
| 2023-02-07 | 4.050 | 4.050 | 3.720 | 3.730 | 3.730 | 86,231,719 |
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.