Xiongan Kerong Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 3.610 | 3.640 | 3.520 | 3.570 | 3.570 | 8,862,347 |
| 2022-08-04 | 3.510 | 3.600 | 3.490 | 3.600 | 3.600 | 12,107,532 |
| 2022-08-03 | 3.530 | 3.690 | 3.490 | 3.490 | 3.490 | 11,710,519 |
| 2022-08-02 | 3.700 | 3.720 | 3.470 | 3.510 | 3.510 | 17,849,806 |
| 2022-08-01 | 3.710 | 3.740 | 3.670 | 3.740 | 3.740 | 10,040,858 |
| 2022-07-29 | 3.760 | 3.800 | 3.710 | 3.720 | 3.720 | 10,760,200 |
| 2022-07-28 | 3.810 | 3.820 | 3.750 | 3.770 | 3.770 | 12,449,600 |
| 2022-07-27 | 3.830 | 3.870 | 3.780 | 3.790 | 3.790 | 12,304,400 |
| 2022-07-26 | 3.800 | 3.850 | 3.740 | 3.840 | 3.840 | 13,139,847 |
| 2022-07-25 | 3.840 | 3.930 | 3.790 | 3.810 | 3.810 | 19,096,389 |
| 2022-07-22 | 3.700 | 3.990 | 3.700 | 3.850 | 3.850 | 34,047,977 |
| 2022-07-21 | 3.780 | 3.810 | 3.700 | 3.730 | 3.730 | 14,628,703 |
| 2022-07-20 | 3.800 | 3.830 | 3.730 | 3.780 | 3.780 | 19,478,668 |
| 2022-07-19 | 3.720 | 3.870 | 3.710 | 3.820 | 3.820 | 28,474,868 |
| 2022-07-18 | 3.600 | 3.790 | 3.590 | 3.750 | 3.750 | 31,289,279 |
| 2022-07-15 | 3.620 | 3.650 | 3.510 | 3.580 | 3.580 | 19,313,632 |
| 2022-07-14 | 3.600 | 3.650 | 3.540 | 3.640 | 3.640 | 16,059,100 |
| 2022-07-13 | 3.520 | 3.610 | 3.510 | 3.600 | 3.600 | 14,827,141 |
| 2022-07-12 | 3.600 | 3.640 | 3.530 | 3.530 | 3.530 | 13,281,803 |
| 2022-07-11 | 3.620 | 3.680 | 3.580 | 3.620 | 3.620 | 17,637,868 |
| 2022-07-08 | 3.600 | 3.660 | 3.580 | 3.610 | 3.610 | 21,018,741 |
| 2022-07-07 | 3.440 | 3.650 | 3.440 | 3.600 | 3.600 | 33,981,267 |
| 2022-07-06 | 3.420 | 3.590 | 3.400 | 3.460 | 3.460 | 26,111,724 |
| 2022-07-05 | 3.460 | 3.470 | 3.360 | 3.400 | 3.400 | 10,536,923 |
| 2022-07-04 | 3.490 | 3.490 | 3.410 | 3.430 | 3.430 | 9,474,100 |
| 2022-07-01 | 3.390 | 3.460 | 3.360 | 3.460 | 3.460 | 12,780,291 |
| 2022-06-30 | 3.410 | 3.440 | 3.380 | 3.390 | 3.390 | 9,663,700 |
| 2022-06-29 | 3.490 | 3.490 | 3.380 | 3.390 | 3.390 | 13,287,629 |
| 2022-06-28 | 3.370 | 3.470 | 3.330 | 3.470 | 3.470 | 21,086,550 |
| 2022-06-27 | 3.330 | 3.370 | 3.310 | 3.360 | 3.360 | 9,889,200 |
| 2022-06-24 | 3.310 | 3.340 | 3.290 | 3.320 | 3.320 | 8,715,800 |
| 2022-06-23 | 3.270 | 3.320 | 3.260 | 3.310 | 3.310 | 8,335,800 |
| 2022-06-22 | 3.340 | 3.340 | 3.280 | 3.290 | 3.290 | 6,932,917 |
| 2022-06-21 | 3.390 | 3.390 | 3.300 | 3.330 | 3.330 | 8,109,258 |
| 2022-06-20 | 3.290 | 3.380 | 3.280 | 3.350 | 3.350 | 11,266,648 |
| 2022-06-17 | 3.300 | 3.320 | 3.250 | 3.320 | 3.320 | 8,805,948 |
| 2022-06-16 | 3.300 | 3.340 | 3.290 | 3.320 | 3.320 | 10,104,100 |
| 2022-06-15 | 3.310 | 3.360 | 3.300 | 3.320 | 3.320 | 12,446,000 |
| 2022-06-14 | 3.290 | 3.330 | 3.220 | 3.330 | 3.330 | 12,611,832 |
| 2022-06-13 | 3.280 | 3.330 | 3.270 | 3.310 | 3.310 | 9,366,600 |
| 2022-06-10 | 3.260 | 3.320 | 3.230 | 3.310 | 3.310 | 8,526,400 |
| 2022-06-09 | 3.320 | 3.330 | 3.250 | 3.260 | 3.260 | 9,840,600 |
| 2022-06-08 | 3.400 | 3.400 | 3.270 | 3.330 | 3.330 | 17,956,759 |
| 2022-06-07 | 3.400 | 3.500 | 3.330 | 3.410 | 3.410 | 22,485,400 |
| 2022-06-06 | 3.340 | 3.400 | 3.320 | 3.400 | 3.400 | 13,329,759 |
| 2022-06-02 | 3.340 | 3.390 | 3.310 | 3.360 | 3.360 | 13,254,979 |
| 2022-06-01 | 3.280 | 3.370 | 3.280 | 3.350 | 3.350 | 14,510,693 |
| 2022-05-31 | 3.300 | 3.330 | 3.240 | 3.280 | 3.280 | 13,648,086 |
| 2022-05-30 | 3.380 | 3.400 | 3.280 | 3.300 | 3.300 | 16,308,283 |
| 2022-05-27 | 3.480 | 3.530 | 3.330 | 3.380 | 3.380 | 36,068,558 |
| 2022-05-26 | 3.270 | 3.820 | 3.250 | 3.490 | 3.490 | 54,103,755 |
| 2022-05-25 | 3.170 | 3.240 | 3.140 | 3.230 | 3.230 | 7,453,393 |
| 2022-05-24 | 3.310 | 3.330 | 3.130 | 3.140 | 3.140 | 11,476,100 |
| 2022-05-23 | 3.250 | 3.310 | 3.230 | 3.300 | 3.300 | 9,462,200 |
| 2022-05-20 | 3.270 | 3.270 | 3.210 | 3.230 | 3.230 | 7,856,000 |
| 2022-05-19 | 3.160 | 3.260 | 3.150 | 3.230 | 3.230 | 9,226,082 |
| 2022-05-18 | 3.150 | 3.210 | 3.120 | 3.180 | 3.180 | 10,409,800 |
| 2022-05-17 | 3.120 | 3.160 | 3.100 | 3.130 | 3.130 | 5,684,529 |
| 2022-05-16 | 3.130 | 3.180 | 3.110 | 3.140 | 3.140 | 6,965,000 |
| 2022-05-13 | 3.200 | 3.230 | 3.110 | 3.150 | 3.150 | 7,223,200 |
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.