Xiongan Kerong Environment Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.260	2.320	2.230	2.300	2.300	36,045,305
2025-10-24	2.190	2.400	2.190	2.280	2.280	57,442,614
2025-10-23	2.170	2.210	2.150	2.190	2.190	27,276,700
2025-10-22	2.130	2.190	2.110	2.170	2.170	29,693,514
2025-10-21	2.100	2.130	2.070	2.130	2.130	27,057,000
2025-10-20	2.100	2.120	2.090	2.100	2.100	22,655,303
2025-10-17	2.130	2.150	2.080	2.090	2.090	30,667,300
2025-10-16	2.070	2.210	2.060	2.160	2.160	47,280,609
2025-10-15	2.060	2.090	2.040	2.080	2.080	20,142,705
2025-10-14	2.070	2.130	2.050	2.050	2.050	25,643,505
2025-10-13	1.970	2.070	1.960	2.070	2.070	23,174,884
2025-10-10	2.060	2.110	2.050	2.060	2.060	26,840,106
2025-10-09	2.210	2.210	2.050	2.080	2.080	51,585,506
2025-09-30	2.240	2.260	2.200	2.210	2.210	18,623,300
2025-09-29	2.230	2.240	2.180	2.240	2.240	19,910,300
2025-09-26	2.210	2.240	2.190	2.220	2.220	19,518,806
2025-09-25	2.260	2.280	2.200	2.210	2.210	30,181,706
2025-09-24	2.230	2.280	2.220	2.270	2.270	31,594,301
2025-09-23	2.210	2.270	2.180	2.260	2.260	51,368,701
2025-09-22	2.400	2.470	2.160	2.210	2.210	97,105,811
2025-09-19	2.730	2.770	2.670	2.680	2.680	26,164,840
2025-09-18	2.710	2.790	2.700	2.730	2.730	32,698,400
2025-09-17	2.690	2.740	2.670	2.710	2.710	18,698,200
2025-09-16	2.670	2.700	2.660	2.700	2.700	19,700,500
2025-09-15	2.730	2.730	2.650	2.670	2.670	26,823,580
2025-09-12	2.700	2.790	2.700	2.730	2.730	27,269,100
2025-09-11	2.730	2.730	2.680	2.720	2.720	28,133,500
2025-09-10	2.710	2.750	2.690	2.740	2.740	20,274,003
2025-09-09	2.790	2.830	2.680	2.720	2.720	32,025,800
2025-09-08	2.790	2.810	2.770	2.790	2.790	21,322,559
2025-09-05	2.750	2.800	2.710	2.800	2.800	18,901,259
2025-09-04	2.750	2.800	2.690	2.750	2.750	24,039,700
2025-09-03	2.790	2.800	2.740	2.740	2.740	17,858,200
2025-09-02	2.860	2.880	2.770	2.790	2.790	26,698,200
2025-09-01	2.810	2.870	2.810	2.850	2.850	18,945,900
2025-08-29	2.880	2.900	2.810	2.820	2.820	30,822,900
2025-08-28	2.960	2.990	2.800	2.900	2.900	47,511,100
2025-08-27	3.040	3.130	2.960	2.970	2.970	48,666,099
2025-08-26	2.960	3.080	2.930	3.040	3.040	38,790,099
2025-08-25	2.980	3.060	2.940	2.980	2.980	38,964,303
2025-08-22	3.030	3.090	2.950	2.990	2.990	41,193,730
2025-08-21	2.920	3.070	2.910	3.020	3.020	52,766,403
2025-08-20	2.910	2.920	2.870	2.910	2.910	25,799,900
2025-08-19	2.860	2.990	2.840	2.920	2.920	34,267,900
2025-08-18	2.810	2.870	2.800	2.860	2.860	28,914,032
2025-08-15	2.740	2.830	2.740	2.820	2.820	24,950,723
2025-08-14	2.870	2.870	2.760	2.760	2.760	31,377,666
2025-08-13	2.850	2.870	2.820	2.870	2.870	25,062,204
2025-08-12	2.880	2.910	2.850	2.860	2.860	27,989,804
2025-08-11	2.940	2.950	2.840	2.900	2.900	28,291,003
2025-08-08	3.000	3.030	2.920	2.920	2.920	43,700,500
2025-08-07	2.890	3.090	2.890	3.040	3.040	59,399,303
2025-08-06	2.860	2.930	2.820	2.890	2.890	28,680,003
2025-08-05	2.860	2.920	2.850	2.860	2.860	23,595,300
2025-08-04	2.810	2.910	2.750	2.880	2.880	33,906,403
2025-08-01	2.870	2.910	2.790	2.800	2.800	31,358,800
2025-07-31	2.900	2.950	2.840	2.860	2.860	37,917,803
2025-07-30	3.010	3.040	2.830	2.920	2.920	62,892,436
2025-07-29	3.020	3.160	2.970	3.070	3.070	62,637,903
2025-07-28	3.060	3.260	2.970	3.010	3.010	85,984,106

← NewerPage 5 of 21 · 1,219 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.