Xiongan Kerong Environment Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	3.930	3.970	3.810	3.850	3.850	15,622,319
2022-02-09	3.820	3.880	3.820	3.850	3.850	12,853,630
2022-02-08	3.720	3.870	3.700	3.820	3.820	16,662,087
2022-02-07	3.650	3.780	3.640	3.720	3.720	15,050,413
2022-01-28	3.550	3.800	3.550	3.710	3.710	18,124,468
2022-01-27	3.740	3.750	3.520	3.520	3.520	14,575,972
2022-01-26	3.680	3.740	3.660	3.710	3.710	8,603,819
2022-01-25	3.840	3.870	3.650	3.670	3.670	16,641,300
2022-01-24	3.960	3.960	3.850	3.870	3.870	8,000,038
2022-01-21	3.850	3.920	3.820	3.870	3.870	10,295,964
2022-01-20	3.990	4.020	3.840	3.850	3.850	17,864,900
2022-01-19	3.980	4.030	3.970	4.010	4.010	10,688,303
2022-01-18	4.080	4.100	3.960	3.970	3.970	18,551,916
2022-01-17	4.010	4.080	3.960	4.070	4.070	19,142,187
2022-01-14	4.210	4.250	4.000	4.010	4.010	44,383,058
2022-01-13	4.350	4.410	4.300	4.300	4.300	18,224,003
2022-01-12	4.300	4.360	4.290	4.350	4.350	13,271,075
2022-01-11	4.380	4.410	4.280	4.300	4.300	19,438,400
2022-01-10	4.400	4.420	4.290	4.370	4.370	23,035,303
2022-01-07	4.540	4.600	4.400	4.450	4.450	42,537,630
2022-01-06	4.360	4.680	4.360	4.600	4.600	60,823,798
2022-01-05	4.460	4.500	4.310	4.430	4.430	25,519,600
2022-01-04	4.300	4.520	4.290	4.450	4.450	31,624,278
2021-12-31	4.380	4.420	4.310	4.320	4.320	23,005,930
2021-12-30	4.370	4.400	4.270	4.350	4.350	20,724,987
2021-12-29	4.280	4.420	4.220	4.320	4.320	22,046,132
2021-12-28	4.350	4.430	4.270	4.290	4.290	25,177,988
2021-12-27	4.250	4.540	4.240	4.420	4.420	32,333,190
2021-12-24	4.490	4.490	4.260	4.280	4.280	27,513,347
2021-12-23	4.520	4.570	4.430	4.440	4.440	32,273,530
2021-12-22	4.680	4.730	4.530	4.590	4.590	38,995,655
2021-12-21	4.600	4.770	4.520	4.690	4.690	41,607,200
2021-12-20	4.640	4.720	4.550	4.600	4.600	41,711,800
2021-12-17	4.570	4.750	4.570	4.620	4.620	48,975,600
2021-12-16	4.520	4.640	4.440	4.610	4.610	56,834,600
2021-12-15	4.380	4.500	4.360	4.440	4.440	33,762,577
2021-12-14	4.320	4.440	4.280	4.410	4.410	29,330,596
2021-12-13	4.270	4.410	4.230	4.360	4.360	29,704,806
2021-12-10	4.240	4.330	4.240	4.270	4.270	17,474,000
2021-12-09	4.310	4.350	4.230	4.270	4.270	20,802,000
2021-12-08	4.300	4.370	4.220	4.320	4.320	27,589,383
2021-12-07	4.260	4.330	4.170	4.260	4.260	26,299,000
2021-12-06	4.480	4.500	4.260	4.280	4.280	56,117,883
2021-12-03	4.710	4.760	4.560	4.590	4.590	48,101,633
2021-12-02	4.860	4.890	4.690	4.700	4.700	65,266,683
2021-12-01	4.530	4.950	4.500	4.900	4.900	99,217,529
2021-11-30	4.640	4.930	4.520	4.560	4.560	65,923,819
2021-11-29	4.420	4.670	4.400	4.610	4.610	54,398,162
2021-11-26	4.370	4.700	4.340	4.510	4.510	65,580,806
2021-11-25	4.380	4.450	4.340	4.390	4.390	28,764,921
2021-11-24	4.520	4.520	4.370	4.420	4.420	35,374,614
2021-11-23	4.490	4.540	4.420	4.470	4.470	46,370,235
2021-11-22	4.660	4.690	4.420	4.550	4.550	75,297,557
2021-11-19	4.370	4.820	4.210	4.660	4.660	113,754,921
2021-11-18	4.500	4.800	4.430	4.450	4.450	92,442,913
2021-11-17	4.380	4.470	4.310	4.330	4.330	40,031,758
2021-11-16	4.550	4.560	4.320	4.380	4.380	49,122,545
2021-11-15	4.420	4.600	4.310	4.530	4.530	71,056,017
2021-11-12	4.560	4.630	4.310	4.460	4.460	76,229,446
2021-11-11	4.500	5.000	4.490	4.510	4.510	101,945,228

← NewerPage 20 of 21 · 1,220 trading daysOlder →

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.