Xiongan Kerong Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 3.110 | 3.190 | 3.100 | 3.160 | 3.160 | 10,447,729 |
| 2022-05-11 | 3.140 | 3.220 | 3.100 | 3.110 | 3.110 | 12,704,800 |
| 2022-05-10 | 3.060 | 3.140 | 3.060 | 3.140 | 3.140 | 8,699,232 |
| 2022-05-09 | 3.060 | 3.130 | 3.010 | 3.100 | 3.100 | 9,366,129 |
| 2022-05-06 | 3.000 | 3.050 | 2.970 | 3.010 | 3.010 | 8,189,803 |
| 2022-05-05 | 3.040 | 3.110 | 2.960 | 3.060 | 3.060 | 12,028,234 |
| 2022-04-29 | 2.840 | 3.060 | 2.840 | 3.020 | 3.020 | 15,790,825 |
| 2022-04-28 | 2.820 | 2.900 | 2.800 | 2.840 | 2.840 | 11,330,721 |
| 2022-04-27 | 2.790 | 2.930 | 2.670 | 2.930 | 2.930 | 18,765,040 |
| 2022-04-26 | 2.900 | 3.020 | 2.810 | 2.830 | 2.830 | 14,967,477 |
| 2022-04-25 | 3.250 | 3.250 | 2.840 | 2.930 | 2.930 | 22,372,700 |
| 2022-04-22 | 3.380 | 3.380 | 3.290 | 3.300 | 3.300 | 10,468,800 |
| 2022-04-21 | 3.520 | 3.550 | 3.360 | 3.380 | 3.380 | 13,392,200 |
| 2022-04-20 | 3.450 | 3.600 | 3.420 | 3.550 | 3.550 | 20,762,900 |
| 2022-04-19 | 3.410 | 3.460 | 3.380 | 3.420 | 3.420 | 8,218,300 |
| 2022-04-18 | 3.430 | 3.430 | 3.310 | 3.410 | 3.410 | 7,469,700 |
| 2022-04-15 | 3.560 | 3.560 | 3.400 | 3.420 | 3.420 | 9,920,300 |
| 2022-04-14 | 3.500 | 3.560 | 3.480 | 3.520 | 3.520 | 7,363,180 |
| 2022-04-13 | 3.560 | 3.570 | 3.480 | 3.500 | 3.500 | 7,278,080 |
| 2022-04-12 | 3.510 | 3.570 | 3.460 | 3.570 | 3.570 | 10,540,400 |
| 2022-04-11 | 3.590 | 3.610 | 3.480 | 3.480 | 3.480 | 15,337,400 |
| 2022-04-08 | 3.710 | 3.760 | 3.560 | 3.600 | 3.600 | 19,521,280 |
| 2022-04-07 | 3.880 | 3.880 | 3.710 | 3.710 | 3.710 | 13,751,600 |
| 2022-04-06 | 3.720 | 3.840 | 3.700 | 3.840 | 3.840 | 17,727,200 |
| 2022-04-01 | 3.800 | 3.840 | 3.730 | 3.740 | 3.740 | 22,066,193 |
| 2022-03-31 | 3.820 | 3.950 | 3.790 | 3.890 | 3.890 | 21,707,667 |
| 2022-03-30 | 3.790 | 3.840 | 3.730 | 3.840 | 3.840 | 11,772,917 |
| 2022-03-29 | 3.860 | 3.890 | 3.730 | 3.760 | 3.760 | 18,345,693 |
| 2022-03-28 | 3.910 | 3.920 | 3.820 | 3.860 | 3.860 | 17,444,330 |
| 2022-03-25 | 4.020 | 4.040 | 3.900 | 3.930 | 3.930 | 31,878,301 |
| 2022-03-24 | 3.910 | 4.240 | 3.900 | 3.990 | 3.990 | 49,969,822 |
| 2022-03-23 | 4.060 | 4.170 | 3.960 | 3.990 | 3.990 | 48,336,503 |
| 2022-03-22 | 3.980 | 4.050 | 3.890 | 3.920 | 3.920 | 37,285,500 |
| 2022-03-21 | 3.790 | 4.200 | 3.780 | 4.050 | 4.050 | 56,387,593 |
| 2022-03-18 | 3.690 | 3.870 | 3.650 | 3.800 | 3.800 | 31,880,132 |
| 2022-03-17 | 3.530 | 3.920 | 3.530 | 3.780 | 3.780 | 38,213,822 |
| 2022-03-16 | 3.550 | 3.550 | 3.370 | 3.520 | 3.520 | 11,985,783 |
| 2022-03-15 | 3.620 | 3.680 | 3.410 | 3.420 | 3.420 | 17,554,800 |
| 2022-03-14 | 3.740 | 3.810 | 3.640 | 3.650 | 3.650 | 16,665,429 |
| 2022-03-11 | 3.740 | 3.770 | 3.600 | 3.750 | 3.750 | 19,389,710 |
| 2022-03-10 | 3.610 | 3.820 | 3.610 | 3.800 | 3.800 | 24,097,049 |
| 2022-03-09 | 3.600 | 3.670 | 3.350 | 3.560 | 3.560 | 15,580,700 |
| 2022-03-08 | 3.730 | 3.750 | 3.570 | 3.610 | 3.610 | 12,876,185 |
| 2022-03-07 | 3.810 | 3.830 | 3.700 | 3.730 | 3.730 | 13,136,800 |
| 2022-03-04 | 3.860 | 3.900 | 3.780 | 3.810 | 3.810 | 14,669,900 |
| 2022-03-03 | 3.860 | 3.880 | 3.810 | 3.850 | 3.850 | 11,854,775 |
| 2022-03-02 | 3.770 | 3.870 | 3.770 | 3.860 | 3.860 | 14,405,031 |
| 2022-03-01 | 3.730 | 3.830 | 3.700 | 3.800 | 3.800 | 13,670,210 |
| 2022-02-28 | 3.690 | 3.750 | 3.630 | 3.720 | 3.720 | 11,782,375 |
| 2022-02-25 | 3.750 | 3.820 | 3.700 | 3.720 | 3.720 | 13,109,300 |
| 2022-02-24 | 3.840 | 3.870 | 3.650 | 3.730 | 3.730 | 23,248,257 |
| 2022-02-23 | 3.810 | 3.860 | 3.800 | 3.850 | 3.850 | 12,820,201 |
| 2022-02-22 | 3.900 | 3.920 | 3.790 | 3.810 | 3.810 | 16,615,764 |
| 2022-02-21 | 3.810 | 3.910 | 3.780 | 3.900 | 3.900 | 20,427,721 |
| 2022-02-18 | 3.770 | 3.880 | 3.720 | 3.810 | 3.810 | 22,960,343 |
| 2022-02-17 | 3.830 | 3.990 | 3.760 | 3.870 | 3.870 | 39,903,882 |
| 2022-02-16 | 3.700 | 3.760 | 3.690 | 3.750 | 3.750 | 11,136,304 |
| 2022-02-15 | 3.750 | 3.750 | 3.620 | 3.670 | 3.670 | 13,744,612 |
| 2022-02-14 | 3.720 | 3.800 | 3.700 | 3.750 | 3.750 | 7,118,599 |
| 2022-02-11 | 3.810 | 3.850 | 3.740 | 3.740 | 3.740 | 13,377,100 |
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.