Xiongan Kerong Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-02-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-02-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-02-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-01-31 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-01-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-01-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-01-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-01-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-01-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-01-16 | 3.340 | 3.400 | 3.330 | 3.400 | 3.400 | 6,530,300 |
| 2023-01-13 | 3.370 | 3.370 | 3.320 | 3.340 | 3.340 | 4,640,300 |
| 2023-01-12 | 3.360 | 3.390 | 3.330 | 3.350 | 3.350 | 6,423,120 |
| 2023-01-11 | 3.400 | 3.410 | 3.370 | 3.380 | 3.380 | 5,339,538 |
| 2023-01-10 | 3.410 | 3.420 | 3.370 | 3.390 | 3.390 | 6,651,900 |
| 2023-01-09 | 3.420 | 3.470 | 3.410 | 3.410 | 3.410 | 5,044,800 |
| 2023-01-06 | 3.460 | 3.470 | 3.390 | 3.410 | 3.410 | 7,125,600 |
| 2023-01-05 | 3.490 | 3.490 | 3.430 | 3.440 | 3.440 | 6,361,800 |
| 2023-01-04 | 3.460 | 3.510 | 3.440 | 3.480 | 3.480 | 11,417,347 |
| 2023-01-03 | 3.360 | 3.460 | 3.350 | 3.450 | 3.450 | 13,842,504 |
| 2022-12-30 | 3.260 | 3.370 | 3.250 | 3.360 | 3.360 | 9,832,600 |
| 2022-12-29 | 3.290 | 3.310 | 3.250 | 3.260 | 3.260 | 5,798,800 |
| 2022-12-28 | 3.340 | 3.340 | 3.270 | 3.300 | 3.300 | 5,925,800 |
| 2022-12-27 | 3.350 | 3.360 | 3.310 | 3.340 | 3.340 | 6,269,000 |
| 2022-12-26 | 3.370 | 3.370 | 3.270 | 3.340 | 3.340 | 8,243,500 |
| 2022-12-23 | 3.210 | 3.310 | 3.210 | 3.260 | 3.260 | 7,176,000 |
| 2022-12-22 | 3.350 | 3.350 | 3.220 | 3.230 | 3.230 | 9,256,947 |
| 2022-12-21 | 3.340 | 3.370 | 3.290 | 3.320 | 3.320 | 6,217,400 |
| 2022-12-20 | 3.310 | 3.380 | 3.280 | 3.360 | 3.360 | 6,964,900 |
| 2022-12-19 | 3.430 | 3.510 | 3.310 | 3.320 | 3.320 | 12,083,847 |
| 2022-12-16 | 3.530 | 3.530 | 3.420 | 3.430 | 3.430 | 14,575,008 |
| 2022-12-15 | 3.590 | 3.610 | 3.500 | 3.540 | 3.540 | 15,972,743 |
| 2022-12-14 | 3.450 | 3.790 | 3.440 | 3.580 | 3.580 | 35,941,270 |
| 2022-12-13 | 3.420 | 3.480 | 3.390 | 3.450 | 3.450 | 9,515,800 |
| 2022-12-12 | 3.440 | 3.450 | 3.390 | 3.410 | 3.410 | 9,657,332 |
| 2022-12-09 | 3.520 | 3.530 | 3.440 | 3.460 | 3.460 | 9,805,500 |
| 2022-12-08 | 3.530 | 3.530 | 3.480 | 3.480 | 3.480 | 8,014,800 |
| 2022-12-07 | 3.570 | 3.580 | 3.500 | 3.530 | 3.530 | 11,045,625 |
| 2022-12-06 | 3.670 | 3.670 | 3.540 | 3.550 | 3.550 | 17,287,037 |
| 2022-12-05 | 3.550 | 3.730 | 3.550 | 3.620 | 3.620 | 28,442,843 |
| 2022-12-02 | 3.400 | 3.520 | 3.390 | 3.510 | 3.510 | 22,031,950 |
| 2022-12-01 | 3.420 | 3.440 | 3.380 | 3.390 | 3.390 | 9,674,568 |
| 2022-11-30 | 3.390 | 3.420 | 3.380 | 3.400 | 3.400 | 8,960,200 |
| 2022-11-29 | 3.340 | 3.400 | 3.330 | 3.400 | 3.400 | 9,857,547 |
| 2022-11-28 | 3.300 | 3.350 | 3.250 | 3.350 | 3.350 | 7,651,006 |
| 2022-11-25 | 3.400 | 3.400 | 3.310 | 3.310 | 3.310 | 8,862,800 |
| 2022-11-24 | 3.390 | 3.440 | 3.360 | 3.390 | 3.390 | 7,728,580 |
| 2022-11-23 | 3.400 | 3.400 | 3.320 | 3.380 | 3.380 | 9,522,586 |
| 2022-11-22 | 3.440 | 3.470 | 3.370 | 3.390 | 3.390 | 12,000,117 |
| 2022-11-21 | 3.450 | 3.490 | 3.410 | 3.440 | 3.440 | 9,137,246 |
| 2022-11-18 | 3.510 | 3.530 | 3.460 | 3.460 | 3.460 | 10,792,080 |
| 2022-11-17 | 3.500 | 3.510 | 3.450 | 3.500 | 3.500 | 10,625,941 |
| 2022-11-16 | 3.450 | 3.500 | 3.420 | 3.500 | 3.500 | 12,131,229 |
| 2022-11-15 | 3.400 | 3.470 | 3.400 | 3.460 | 3.460 | 11,975,603 |
| 2022-11-14 | 3.410 | 3.450 | 3.370 | 3.400 | 3.400 | 11,580,700 |
| 2022-11-11 | 3.500 | 3.520 | 3.410 | 3.420 | 3.420 | 14,812,996 |
| 2022-11-10 | 3.450 | 3.480 | 3.410 | 3.430 | 3.430 | 11,456,795 |
| 2022-11-09 | 3.430 | 3.510 | 3.420 | 3.460 | 3.460 | 14,079,095 |
| 2022-11-08 | 3.440 | 3.450 | 3.390 | 3.450 | 3.450 | 14,399,486 |
| 2022-11-07 | 3.360 | 3.450 | 3.330 | 3.420 | 3.420 | 22,949,810 |
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.