Xiongan Kerong Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1.370 | 1.420 | 1.350 | 1.420 | 1.420 | 18,051,088 |
| 2026-07-22 | 1.390 | 1.410 | 1.360 | 1.380 | 1.380 | 14,545,095 |
| 2026-07-21 | 1.430 | 1.430 | 1.340 | 1.390 | 1.390 | 30,181,396 |
| 2026-07-20 | 1.490 | 1.520 | 1.400 | 1.430 | 1.430 | 21,919,699 |
| 2026-07-17 | 1.570 | 1.600 | 1.470 | 1.490 | 1.490 | 22,438,572 |
| 2026-07-16 | 1.530 | 1.610 | 1.510 | 1.580 | 1.580 | 25,331,982 |
| 2026-07-15 | 1.520 | 1.560 | 1.510 | 1.540 | 1.540 | 15,985,461 |
| 2026-07-14 | 1.490 | 1.530 | 1.440 | 1.530 | 1.530 | 19,533,723 |
| 2026-07-13 | 1.550 | 1.560 | 1.480 | 1.490 | 1.490 | 19,345,100 |
| 2026-07-10 | 1.550 | 1.590 | 1.500 | 1.580 | 1.580 | 22,773,029 |
| 2026-07-09 | 1.540 | 1.600 | 1.520 | 1.550 | 1.550 | 18,073,600 |
| 2026-07-08 | 1.520 | 1.570 | 1.500 | 1.550 | 1.550 | 16,739,900 |
| 2026-07-07 | 1.620 | 1.620 | 1.540 | 1.550 | 1.550 | 18,157,500 |
| 2026-07-06 | 1.690 | 1.730 | 1.610 | 1.610 | 1.610 | 20,681,801 |
| 2026-07-03 | 1.660 | 1.700 | 1.630 | 1.680 | 1.680 | 19,955,600 |
| 2026-07-02 | 1.650 | 1.730 | 1.640 | 1.650 | 1.650 | 26,565,203 |
| 2026-07-01 | 1.570 | 1.760 | 1.570 | 1.690 | 1.690 | 34,996,723 |
| 2026-06-30 | 1.550 | 1.680 | 1.530 | 1.610 | 1.610 | 28,470,176 |
| 2026-06-29 | 1.520 | 1.530 | 1.470 | 1.510 | 1.510 | 21,662,705 |
| 2026-06-26 | 1.550 | 1.630 | 1.540 | 1.550 | 1.550 | 20,694,535 |
| 2026-06-25 | 1.650 | 1.650 | 1.510 | 1.530 | 1.530 | 20,330,535 |
| 2026-06-24 | 1.690 | 1.690 | 1.610 | 1.630 | 1.630 | 14,538,811 |
| 2026-06-23 | 1.710 | 1.750 | 1.690 | 1.690 | 1.690 | 14,519,935 |
| 2026-06-22 | 1.690 | 1.790 | 1.640 | 1.720 | 1.720 | 20,167,900 |
| 2026-06-18 | 1.740 | 1.760 | 1.700 | 1.700 | 1.700 | 17,669,000 |
| 2026-06-17 | 1.810 | 1.820 | 1.760 | 1.770 | 1.770 | 17,395,000 |
| 2026-06-16 | 1.780 | 1.820 | 1.730 | 1.820 | 1.820 | 25,629,211 |
| 2026-06-15 | 1.800 | 1.840 | 1.770 | 1.800 | 1.800 | 21,044,801 |
| 2026-06-12 | 1.760 | 1.830 | 1.720 | 1.780 | 1.780 | 19,060,090 |
| 2026-06-11 | 1.800 | 1.810 | 1.700 | 1.740 | 1.740 | 21,382,561 |
| 2026-06-10 | 1.850 | 1.850 | 1.780 | 1.800 | 1.800 | 22,328,199 |
| 2026-06-09 | 1.850 | 1.900 | 1.810 | 1.850 | 1.850 | 30,707,686 |
| 2026-06-08 | 1.860 | 1.950 | 1.800 | 1.900 | 1.900 | 39,790,637 |
| 2026-06-05 | 1.780 | 1.940 | 1.770 | 1.880 | 1.880 | 33,033,512 |
| 2026-06-04 | 1.880 | 1.910 | 1.800 | 1.830 | 1.830 | 33,373,871 |
| 2026-06-03 | 1.870 | 2.020 | 1.860 | 1.920 | 1.920 | 48,862,070 |
| 2026-06-02 | 1.860 | 1.940 | 1.830 | 1.850 | 1.850 | 35,320,301 |
| 2026-06-01 | 1.660 | 1.930 | 1.660 | 1.910 | 1.910 | 49,975,848 |
| 2026-05-29 | 1.760 | 1.760 | 1.650 | 1.660 | 1.660 | 33,845,793 |
| 2026-05-28 | 1.790 | 1.820 | 1.730 | 1.760 | 1.760 | 25,846,699 |
| 2026-05-27 | 1.810 | 1.870 | 1.760 | 1.780 | 1.780 | 26,239,461 |
| 2026-05-26 | 1.850 | 1.900 | 1.790 | 1.820 | 1.820 | 33,646,199 |
| 2026-05-25 | 1.850 | 2.000 | 1.840 | 1.910 | 1.910 | 43,114,301 |
| 2026-05-22 | 1.890 | 1.950 | 1.860 | 1.870 | 1.870 | 37,972,102 |
| 2026-05-21 | 1.880 | 2.050 | 1.780 | 1.940 | 1.940 | 78,184,883 |
| 2026-05-20 | 1.890 | 2.110 | 1.820 | 1.930 | 1.930 | 104,239,695 |
| 2026-05-19 | 1.540 | 1.840 | 1.530 | 1.840 | 1.840 | 61,762,449 |
| 2026-05-18 | 1.570 | 1.570 | 1.440 | 1.530 | 1.530 | 36,337,898 |
| 2026-05-15 | 1.610 | 1.690 | 1.580 | 1.580 | 1.580 | 42,649,500 |
| 2026-05-14 | 1.770 | 1.780 | 1.520 | 1.560 | 1.560 | 58,732,801 |
| 2026-05-13 | 1.820 | 1.830 | 1.740 | 1.790 | 1.790 | 43,290,832 |
| 2026-05-12 | 1.970 | 1.980 | 1.850 | 1.860 | 1.860 | 30,154,301 |
| 2026-05-11 | 1.960 | 2.000 | 1.950 | 1.970 | 1.970 | 19,813,529 |
| 2026-05-08 | 1.930 | 1.970 | 1.910 | 1.950 | 1.950 | 22,709,801 |
| 2026-05-07 | 1.930 | 2.030 | 1.920 | 1.950 | 1.950 | 32,741,900 |
| 2026-05-06 | 1.980 | 2.000 | 1.890 | 1.940 | 1.940 | 39,888,199 |
| 2026-04-30 | 1.780 | 2.060 | 1.760 | 2.000 | 2.000 | 65,530,199 |
| 2026-04-29 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2026-04-28 | 1.820 | 1.850 | 1.750 | 1.780 | 1.780 | 26,550,400 |
| 2026-04-27 | 1.980 | 1.980 | 1.640 | 1.840 | 1.840 | 36,349,000 |
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.