Xiongan Kerong Environment Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.970	2.020	1.970	1.990	1.990	17,115,600
2026-04-23	2.050	2.070	1.980	1.990	1.990	22,760,699
2026-04-22	2.080	2.090	2.050	2.050	2.050	18,334,100
2026-04-21	2.110	2.120	2.050	2.100	2.100	16,137,000
2026-04-20	2.090	2.130	2.060	2.120	2.120	13,598,330
2026-04-17	2.150	2.160	2.080	2.100	2.100	27,261,430
2026-04-16	2.120	2.170	2.120	2.160	2.160	18,814,029
2026-04-15	2.180	2.190	2.120	2.130	2.130	17,551,199
2026-04-14	2.170	2.200	2.120	2.170	2.170	23,823,500
2026-04-13	2.220	2.240	2.050	2.170	2.170	41,265,301
2026-04-10	2.290	2.330	2.280	2.310	2.310	15,822,500
2026-04-09	2.350	2.360	2.280	2.290	2.290	20,880,100
2026-04-08	2.330	2.380	2.320	2.370	2.370	20,050,199
2026-04-07	2.260	2.300	2.250	2.300	2.300	17,450,400
2026-04-03	2.350	2.390	2.280	2.280	2.280	21,632,500
2026-04-02	2.370	2.380	2.310	2.330	2.330	16,855,301
2026-04-01	2.420	2.440	2.350	2.380	2.380	23,470,100
2026-03-31	2.490	2.510	2.380	2.400	2.400	30,873,000
2026-03-30	2.450	2.520	2.440	2.500	2.500	25,603,801
2026-03-27	2.420	2.480	2.400	2.480	2.480	29,599,699
2026-03-26	2.420	2.560	2.410	2.460	2.460	46,972,809
2026-03-25	2.340	2.430	2.340	2.420	2.420	35,548,000
2026-03-24	2.390	2.470	2.290	2.370	2.370	45,622,301
2026-03-23	2.270	2.350	2.230	2.260	2.260	26,024,500
2026-03-20	2.420	2.450	2.300	2.310	2.310	27,564,199
2026-03-19	2.460	2.460	2.410	2.410	2.410	25,944,100
2026-03-18	2.480	2.530	2.450	2.500	2.500	19,527,100
2026-03-17	2.550	2.590	2.470	2.480	2.480	28,357,000
2026-03-16	2.470	2.560	2.430	2.510	2.510	28,313,430
2026-03-13	2.520	2.570	2.470	2.480	2.480	35,935,801
2026-03-12	2.460	2.630	2.450	2.560	2.560	55,382,602
2026-03-11	2.460	2.630	2.450	2.500	2.500	52,320,102
2026-03-10	2.390	2.450	2.380	2.440	2.440	28,087,910
2026-03-09	2.350	2.410	2.310	2.390	2.390	27,588,801
2026-03-06	2.280	2.410	2.260	2.390	2.390	36,282,461
2026-03-05	2.280	2.330	2.270	2.290	2.290	26,620,000
2026-03-04	2.200	2.280	2.160	2.270	2.270	26,199,680
2026-03-03	2.340	2.380	2.200	2.210	2.210	42,726,398
2026-03-02	2.410	2.420	2.310	2.360	2.360	41,156,602
2026-02-27	2.470	2.560	2.450	2.480	2.480	37,910,898
2026-02-26	2.510	2.540	2.430	2.460	2.460	46,654,281
2026-02-25	2.380	2.580	2.370	2.530	2.530	64,482,832
2026-02-24	2.340	2.420	2.340	2.390	2.390	36,256,047
2026-02-13	2.370	2.380	2.310	2.320	2.320	40,020,199
2026-02-12	2.390	2.460	2.360	2.390	2.390	56,634,699
2026-02-11	2.460	2.490	2.380	2.390	2.390	77,600,781
2026-02-10	2.580	2.730	2.520	2.530	2.530	84,269,133
2026-02-09	2.700	2.720	2.490	2.570	2.570	121,260,602
2026-02-06	2.810	3.080	2.660	2.720	2.720	198,028,297
2026-02-05	2.140	2.590	2.130	2.590	2.590	99,432,305
2026-02-04	2.120	2.160	2.120	2.160	2.160	15,928,460
2026-02-03	2.150	2.160	2.110	2.150	2.150	14,457,040
2026-02-02	2.120	2.180	2.110	2.110	2.110	19,928,400
2026-01-30	2.080	2.140	2.060	2.110	2.110	18,672,760
2026-01-29	2.120	2.120	2.040	2.080	2.080	21,921,600
2026-01-28	2.150	2.160	2.110	2.120	2.120	19,757,100
2026-01-27	2.160	2.180	2.100	2.160	2.160	21,440,900
2026-01-26	2.250	2.260	2.160	2.180	2.180	31,851,400
2026-01-23	2.260	2.280	2.250	2.260	2.260	20,028,109
2026-01-22	2.230	2.270	2.210	2.260	2.260	23,096,699

← NewerPage 3 of 5 · 242 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.