Xiongan Kerong Environment Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	2.810	3.220	2.770	3.090	3.090	103,161,001
2025-07-24	2.730	2.890	2.690	2.820	2.820	77,818,300
2025-07-23	2.550	2.950	2.540	2.780	2.780	104,010,200
2025-07-22	2.610	2.630	2.540	2.550	2.550	33,980,847
2025-07-21	2.590	2.650	2.590	2.610	2.610	33,805,906
2025-07-18	2.590	2.690	2.560	2.610	2.610	56,534,406
2025-07-17	2.540	2.620	2.530	2.600	2.600	54,455,747
2025-07-16	2.420	2.610	2.410	2.560	2.560	47,108,897
2025-07-15	2.460	2.480	2.380	2.430	2.430	25,368,500
2025-07-14	2.500	2.500	2.440	2.470	2.470	21,056,397
2025-07-11	2.490	2.510	2.450	2.510	2.510	23,845,300
2025-07-10	2.460	2.510	2.440	2.490	2.490	25,047,200
2025-07-09	2.520	2.530	2.450	2.460	2.460	39,377,700
2025-07-08	2.510	2.540	2.500	2.530	2.530	31,843,353
2025-07-07	2.600	2.610	2.520	2.530	2.530	33,810,106
2025-07-04	2.640	2.700	2.590	2.600	2.600	39,362,200
2025-07-03	2.600	2.750	2.590	2.660	2.660	59,779,753
2025-07-02	2.600	2.630	2.520	2.590	2.590	48,786,221
2025-07-01	2.440	2.630	2.440	2.590	2.590	66,342,121
2025-06-30	2.410	2.470	2.410	2.440	2.440	26,451,100
2025-06-27	2.380	2.450	2.370	2.390	2.390	23,477,466
2025-06-26	2.350	2.430	2.350	2.380	2.380	27,824,101
2025-06-25	2.360	2.360	2.320	2.360	2.360	23,849,301
2025-06-24	2.260	2.380	2.260	2.370	2.370	28,693,501
2025-06-23	2.200	2.270	2.150	2.270	2.270	24,365,501
2025-06-20	2.290	2.310	2.200	2.210	2.210	31,178,103
2025-06-19	2.330	2.380	2.280	2.300	2.300	25,425,600
2025-06-18	2.350	2.370	2.320	2.340	2.340	18,213,100
2025-06-17	2.380	2.410	2.360	2.370	2.370	18,164,742
2025-06-16	2.350	2.410	2.330	2.390	2.390	20,053,403
2025-06-13	2.460	2.460	2.340	2.360	2.360	43,861,890
2025-06-12	2.510	2.520	2.450	2.470	2.470	35,877,438
2025-06-11	2.490	2.530	2.480	2.520	2.520	30,120,575
2025-06-10	2.480	2.530	2.450	2.490	2.490	37,455,000
2025-06-09	2.470	2.510	2.450	2.500	2.500	26,350,539
2025-06-06	2.460	2.480	2.430	2.450	2.450	20,572,969
2025-06-05	2.480	2.510	2.420	2.460	2.460	31,485,689
2025-06-04	2.460	2.500	2.440	2.500	2.500	36,327,003
2025-06-03	2.500	2.550	2.500	2.520	2.520	18,809,400
2025-05-30	2.620	2.630	2.530	2.530	2.530	36,360,800
2025-05-29	2.600	2.660	2.570	2.630	2.630	40,521,198
2025-05-28	2.580	2.640	2.560	2.620	2.620	37,639,598
2025-05-27	2.560	2.600	2.540	2.580	2.580	27,925,738
2025-05-26	2.530	2.560	2.510	2.540	2.540	23,506,100
2025-05-23	2.580	2.580	2.500	2.500	2.500	38,628,363
2025-05-22	2.660	2.750	2.580	2.600	2.600	59,861,163
2025-05-21	2.560	2.690	2.530	2.660	2.660	63,864,060
2025-05-20	2.500	2.600	2.500	2.570	2.570	48,417,263
2025-05-19	2.450	2.510	2.430	2.500	2.500	44,226,600
2025-05-16	2.420	2.430	2.370	2.400	2.400	24,475,706
2025-05-15	2.400	2.480	2.390	2.430	2.430	35,845,503
2025-05-14	2.420	2.460	2.350	2.400	2.400	44,529,300
2025-05-13	2.610	2.620	2.440	2.450	2.450	63,867,125
2025-05-12	2.620	2.630	2.500	2.580	2.580	56,387,458
2025-05-09	2.510	2.660	2.470	2.600	2.600	77,791,745
2025-05-08	2.360	2.500	2.350	2.470	2.470	74,271,288
2025-05-07	2.380	2.470	2.260	2.420	2.420	137,394,420
2025-05-06	2.290	2.290	2.290	2.290	2.290	35,264,600
2025-04-30	2.860	2.860	2.860	2.860	2.860	2,093,400
2025-04-29	3.580	3.580	3.580	3.580	3.580	0

← NewerPage 6 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.