Xiongan Kerong Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.280 | 3.370 | 3.270 | 3.350 | 3.350 | 19,253,303 |
| 2022-11-03 | 3.260 | 3.280 | 3.230 | 3.260 | 3.260 | 9,980,900 |
| 2022-11-02 | 3.220 | 3.280 | 3.190 | 3.280 | 3.280 | 13,544,100 |
| 2022-11-01 | 3.150 | 3.220 | 3.140 | 3.220 | 3.220 | 11,028,347 |
| 2022-10-31 | 3.110 | 3.190 | 3.100 | 3.140 | 3.140 | 11,937,419 |
| 2022-10-28 | 3.330 | 3.340 | 3.110 | 3.130 | 3.130 | 19,635,572 |
| 2022-10-27 | 3.380 | 3.410 | 3.330 | 3.340 | 3.340 | 15,905,603 |
| 2022-10-26 | 3.290 | 3.410 | 3.270 | 3.400 | 3.400 | 19,515,395 |
| 2022-10-25 | 3.310 | 3.340 | 3.200 | 3.290 | 3.290 | 12,299,593 |
| 2022-10-24 | 3.300 | 3.380 | 3.260 | 3.270 | 3.270 | 15,410,200 |
| 2022-10-21 | 3.320 | 3.370 | 3.300 | 3.310 | 3.310 | 12,009,240 |
| 2022-10-20 | 3.360 | 3.370 | 3.270 | 3.320 | 3.320 | 17,022,267 |
| 2022-10-19 | 3.360 | 3.400 | 3.320 | 3.360 | 3.360 | 14,864,748 |
| 2022-10-18 | 3.400 | 3.420 | 3.360 | 3.370 | 3.370 | 16,801,195 |
| 2022-10-17 | 3.330 | 3.430 | 3.310 | 3.420 | 3.420 | 19,765,570 |
| 2022-10-14 | 3.280 | 3.350 | 3.260 | 3.340 | 3.340 | 21,168,591 |
| 2022-10-13 | 3.260 | 3.290 | 3.210 | 3.260 | 3.260 | 18,352,793 |
| 2022-10-12 | 3.220 | 3.300 | 3.110 | 3.290 | 3.290 | 21,144,098 |
| 2022-10-11 | 3.180 | 3.230 | 3.090 | 3.230 | 3.230 | 20,316,403 |
| 2022-10-10 | 3.300 | 3.360 | 3.190 | 3.230 | 3.230 | 19,721,400 |
| 2022-09-30 | 3.300 | 3.450 | 3.280 | 3.300 | 3.300 | 29,134,106 |
| 2022-09-29 | 3.600 | 3.650 | 3.320 | 3.370 | 3.370 | 44,801,894 |
| 2022-09-28 | 3.710 | 3.810 | 3.600 | 3.610 | 3.610 | 36,609,440 |
| 2022-09-27 | 3.860 | 3.870 | 3.570 | 3.710 | 3.710 | 47,928,731 |
| 2022-09-26 | 3.750 | 3.950 | 3.710 | 3.790 | 3.790 | 54,791,720 |
| 2022-09-23 | 4.000 | 4.050 | 3.790 | 3.790 | 3.790 | 103,607,420 |
| 2022-09-22 | 3.460 | 4.080 | 3.460 | 4.080 | 4.080 | 94,497,730 |
| 2022-09-21 | 3.340 | 3.410 | 3.270 | 3.400 | 3.400 | 9,544,176 |
| 2022-09-20 | 3.300 | 3.370 | 3.300 | 3.340 | 3.340 | 10,136,040 |
| 2022-09-19 | 3.360 | 3.370 | 3.240 | 3.270 | 3.270 | 12,299,690 |
| 2022-09-16 | 3.490 | 3.550 | 3.350 | 3.360 | 3.360 | 13,008,881 |
| 2022-09-15 | 3.680 | 3.740 | 3.430 | 3.500 | 3.500 | 24,900,200 |
| 2022-09-14 | 3.690 | 3.720 | 3.640 | 3.680 | 3.680 | 16,210,900 |
| 2022-09-13 | 3.840 | 3.870 | 3.720 | 3.760 | 3.760 | 14,161,000 |
| 2022-09-09 | 3.940 | 3.970 | 3.830 | 3.830 | 3.830 | 15,050,335 |
| 2022-09-08 | 3.970 | 4.040 | 3.910 | 3.940 | 3.940 | 25,918,882 |
| 2022-09-07 | 3.930 | 4.060 | 3.870 | 3.990 | 3.990 | 35,914,558 |
| 2022-09-06 | 3.870 | 3.900 | 3.820 | 3.900 | 3.900 | 16,795,973 |
| 2022-09-05 | 3.710 | 3.920 | 3.700 | 3.880 | 3.880 | 27,238,347 |
| 2022-09-02 | 3.640 | 3.710 | 3.620 | 3.700 | 3.700 | 13,501,008 |
| 2022-09-01 | 3.670 | 3.780 | 3.610 | 3.620 | 3.620 | 18,835,932 |
| 2022-08-31 | 3.860 | 3.880 | 3.640 | 3.680 | 3.680 | 29,938,628 |
| 2022-08-30 | 4.000 | 4.020 | 3.880 | 3.910 | 3.910 | 33,219,705 |
| 2022-08-29 | 3.850 | 4.050 | 3.810 | 4.030 | 4.030 | 50,949,549 |
| 2022-08-26 | 3.800 | 3.950 | 3.770 | 3.900 | 3.900 | 36,188,432 |
| 2022-08-25 | 3.750 | 3.870 | 3.740 | 3.800 | 3.800 | 22,476,371 |
| 2022-08-24 | 3.810 | 3.860 | 3.700 | 3.710 | 3.710 | 10,501,100 |
| 2022-08-23 | 3.750 | 3.870 | 3.750 | 3.810 | 3.810 | 11,601,700 |
| 2022-08-22 | 3.770 | 3.810 | 3.730 | 3.760 | 3.760 | 9,098,103 |
| 2022-08-19 | 3.890 | 3.900 | 3.770 | 3.800 | 3.800 | 13,294,177 |
| 2022-08-18 | 3.810 | 3.890 | 3.800 | 3.850 | 3.850 | 14,666,752 |
| 2022-08-17 | 3.770 | 3.940 | 3.770 | 3.840 | 3.840 | 28,440,393 |
| 2022-08-16 | 3.670 | 3.770 | 3.650 | 3.750 | 3.750 | 12,479,247 |
| 2022-08-15 | 3.670 | 3.690 | 3.630 | 3.660 | 3.660 | 9,518,200 |
| 2022-08-12 | 3.630 | 3.680 | 3.610 | 3.650 | 3.650 | 8,144,614 |
| 2022-08-11 | 3.590 | 3.670 | 3.570 | 3.650 | 3.650 | 10,596,349 |
| 2022-08-10 | 3.610 | 3.620 | 3.560 | 3.580 | 3.580 | 6,951,549 |
| 2022-08-09 | 3.580 | 3.640 | 3.570 | 3.590 | 3.590 | 9,236,102 |
| 2022-08-08 | 3.560 | 3.600 | 3.520 | 3.590 | 3.590 | 9,004,247 |
| 2022-08-05 | 3.610 | 3.640 | 3.520 | 3.570 | 3.570 | 8,862,347 |
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.