Xiongan Kerong Environment Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.190	2.290	2.180	2.240	2.240	27,687,199
2026-01-20	2.170	2.200	2.150	2.200	2.200	18,463,900
2026-01-19	2.170	2.200	2.140	2.190	2.190	18,574,859
2026-01-16	2.190	2.220	2.160	2.160	2.160	17,532,700
2026-01-15	2.250	2.250	2.170	2.190	2.190	25,468,700
2026-01-14	2.250	2.300	2.230	2.250	2.250	29,310,723
2026-01-13	2.280	2.290	2.220	2.260	2.260	26,919,490
2026-01-12	2.210	2.270	2.200	2.270	2.270	30,909,986
2026-01-09	2.200	2.230	2.170	2.200	2.200	19,328,656
2026-01-08	2.150	2.210	2.150	2.210	2.210	15,733,403
2026-01-07	2.230	2.240	2.150	2.160	2.160	22,214,500
2026-01-06	2.190	2.230	2.180	2.220	2.220	16,589,110
2026-01-05	2.160	2.220	2.140	2.190	2.190	17,118,700
2025-12-31	2.170	2.190	2.130	2.140	2.140	14,843,292
2025-12-30	2.180	2.220	2.150	2.160	2.160	14,163,292
2025-12-29	2.260	2.270	2.180	2.190	2.190	19,397,300
2025-12-26	2.290	2.300	2.250	2.260	2.260	15,048,500
2025-12-25	2.280	2.300	2.260	2.300	2.300	12,914,075
2025-12-24	2.260	2.310	2.250	2.280	2.280	17,303,700
2025-12-23	2.330	2.350	2.250	2.260	2.260	29,490,600
2025-12-22	2.240	2.350	2.220	2.330	2.330	39,967,500
2025-12-19	2.160	2.240	2.160	2.220	2.220	23,690,400
2025-12-18	2.110	2.180	2.090	2.170	2.170	22,229,235
2025-12-17	2.130	2.150	2.080	2.120	2.120	19,998,500
2025-12-16	2.120	2.190	2.100	2.160	2.160	33,122,435
2025-12-15	2.030	2.100	2.010	2.070	2.070	17,014,360
2025-12-12	2.130	2.140	2.050	2.050	2.050	24,848,956
2025-12-11	2.210	2.220	2.130	2.130	2.130	23,433,562
2025-12-10	2.230	2.240	2.190	2.220	2.220	21,085,440
2025-12-09	2.190	2.290	2.170	2.260	2.260	32,742,901
2025-12-08	2.180	2.210	2.180	2.210	2.210	22,642,703
2025-12-05	2.190	2.210	2.150	2.190	2.190	22,042,803
2025-12-04	2.240	2.240	2.170	2.180	2.180	32,661,719
2025-12-03	2.220	2.310	2.140	2.260	2.260	46,587,921
2025-12-02	2.220	2.280	2.210	2.240	2.240	33,290,021
2025-12-01	2.410	2.430	2.170	2.200	2.200	75,832,400
2025-11-28	2.390	2.450	2.390	2.420	2.420	24,763,500
2025-11-27	2.480	2.480	2.400	2.400	2.400	36,050,300
2025-11-26	2.440	2.570	2.380	2.500	2.500	59,572,944
2025-11-25	2.470	2.520	2.440	2.470	2.470	34,048,727
2025-11-24	2.490	2.500	2.380	2.450	2.450	38,830,744
2025-11-21	2.660	2.730	2.420	2.450	2.450	71,472,435
2025-11-20	2.680	2.830	2.540	2.730	2.730	78,797,230
2025-11-19	2.950	3.240	2.710	2.720	2.720	123,130,706
2025-11-18	2.860	3.040	2.810	2.990	2.990	75,205,207
2025-11-17	2.820	2.920	2.750	2.860	2.860	46,156,735
2025-11-14	2.700	2.860	2.690	2.800	2.800	45,257,706
2025-11-13	2.690	2.760	2.670	2.720	2.720	32,739,606
2025-11-12	2.580	2.780	2.550	2.710	2.710	49,562,480
2025-11-11	2.690	2.690	2.560	2.600	2.600	46,597,400
2025-11-10	2.490	2.530	2.460	2.510	2.510	25,483,500
2025-11-07	2.450	2.500	2.440	2.500	2.500	21,826,800
2025-11-06	2.510	2.510	2.420	2.460	2.460	26,409,900
2025-11-05	2.440	2.540	2.420	2.510	2.510	28,676,000
2025-11-04	2.490	2.560	2.430	2.460	2.460	33,423,000
2025-11-03	2.360	2.500	2.350	2.500	2.500	37,395,675
2025-10-31	2.320	2.370	2.320	2.370	2.370	23,942,405
2025-10-30	2.320	2.370	2.270	2.310	2.310	28,491,050
2025-10-29	2.320	2.390	2.300	2.310	2.310	33,684,200
2025-10-28	2.340	2.420	2.310	2.350	2.350	51,422,101

← NewerPage 4 of 21 · 1,212 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.