Xiongan Kerong Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 3.570 | 3.600 | 3.480 | 3.580 | 3.580 | 22,291,300 |
| 2025-04-25 | 3.580 | 3.640 | 3.540 | 3.570 | 3.570 | 19,798,200 |
| 2025-04-24 | 3.740 | 3.740 | 3.570 | 3.590 | 3.590 | 24,842,800 |
| 2025-04-23 | 3.700 | 3.790 | 3.680 | 3.720 | 3.720 | 23,831,500 |
| 2025-04-22 | 3.700 | 3.780 | 3.650 | 3.700 | 3.700 | 28,719,000 |
| 2025-04-21 | 3.600 | 3.710 | 3.560 | 3.700 | 3.700 | 26,683,900 |
| 2025-04-18 | 3.560 | 3.630 | 3.530 | 3.600 | 3.600 | 21,533,700 |
| 2025-04-17 | 3.610 | 3.670 | 3.570 | 3.580 | 3.580 | 23,858,700 |
| 2025-04-16 | 3.770 | 3.770 | 3.560 | 3.630 | 3.630 | 34,254,496 |
| 2025-04-15 | 3.870 | 3.870 | 3.680 | 3.730 | 3.730 | 48,782,600 |
| 2025-04-14 | 3.610 | 4.140 | 3.610 | 3.870 | 3.870 | 83,896,295 |
| 2025-04-11 | 3.520 | 3.640 | 3.490 | 3.550 | 3.550 | 27,843,600 |
| 2025-04-10 | 3.540 | 3.650 | 3.540 | 3.570 | 3.570 | 40,841,800 |
| 2025-04-09 | 3.270 | 3.500 | 3.010 | 3.470 | 3.470 | 57,063,200 |
| 2025-04-08 | 3.100 | 3.450 | 3.100 | 3.310 | 3.310 | 60,228,000 |
| 2025-04-07 | 3.560 | 3.670 | 3.100 | 3.110 | 3.110 | 55,521,500 |
| 2025-04-03 | 3.860 | 3.930 | 3.820 | 3.880 | 3.880 | 17,183,494 |
| 2025-04-02 | 3.950 | 3.970 | 3.860 | 3.890 | 3.890 | 16,584,900 |
| 2025-04-01 | 3.930 | 4.010 | 3.900 | 3.930 | 3.930 | 21,549,500 |
| 2025-03-31 | 3.910 | 3.920 | 3.800 | 3.880 | 3.880 | 28,042,100 |
| 2025-03-28 | 4.150 | 4.150 | 3.960 | 3.970 | 3.970 | 30,895,300 |
| 2025-03-27 | 4.200 | 4.210 | 4.060 | 4.110 | 4.110 | 22,911,800 |
| 2025-03-26 | 4.050 | 4.200 | 4.020 | 4.140 | 4.140 | 27,867,543 |
| 2025-03-25 | 4.160 | 4.180 | 4.040 | 4.050 | 4.050 | 31,189,728 |
| 2025-03-24 | 4.340 | 4.370 | 4.080 | 4.200 | 4.200 | 38,568,319 |
| 2025-03-21 | 4.440 | 4.500 | 4.350 | 4.370 | 4.370 | 28,029,019 |
| 2025-03-20 | 4.490 | 4.550 | 4.450 | 4.470 | 4.470 | 21,768,313 |
| 2025-03-19 | 4.580 | 4.610 | 4.470 | 4.490 | 4.490 | 27,247,303 |
| 2025-03-18 | 4.620 | 4.640 | 4.550 | 4.580 | 4.580 | 27,358,900 |
| 2025-03-17 | 4.600 | 4.690 | 4.600 | 4.620 | 4.620 | 29,841,179 |
| 2025-03-14 | 4.480 | 4.640 | 4.440 | 4.610 | 4.610 | 37,410,403 |
| 2025-03-13 | 4.630 | 4.640 | 4.410 | 4.490 | 4.490 | 36,773,600 |
| 2025-03-12 | 4.620 | 4.700 | 4.620 | 4.640 | 4.640 | 29,173,500 |
| 2025-03-11 | 4.620 | 4.660 | 4.530 | 4.600 | 4.600 | 33,691,282 |
| 2025-03-10 | 4.740 | 4.820 | 4.650 | 4.660 | 4.660 | 30,869,300 |
| 2025-03-07 | 4.850 | 4.890 | 4.700 | 4.730 | 4.730 | 43,844,400 |
| 2025-03-06 | 4.830 | 4.930 | 4.790 | 4.890 | 4.890 | 39,707,056 |
| 2025-03-05 | 4.870 | 4.880 | 4.670 | 4.790 | 4.790 | 33,236,072 |
| 2025-03-04 | 4.860 | 4.890 | 4.740 | 4.880 | 4.880 | 25,584,197 |
| 2025-03-03 | 4.840 | 4.940 | 4.700 | 4.820 | 4.820 | 31,237,500 |
| 2025-02-28 | 5.150 | 5.150 | 4.810 | 4.830 | 4.830 | 48,132,800 |
| 2025-02-27 | 5.220 | 5.290 | 5.030 | 5.130 | 5.130 | 52,721,003 |
| 2025-02-26 | 5.130 | 5.270 | 5.100 | 5.220 | 5.220 | 61,974,806 |
| 2025-02-25 | 5.020 | 5.210 | 4.940 | 5.080 | 5.080 | 50,919,604 |
| 2025-02-24 | 5.010 | 5.220 | 5.010 | 5.100 | 5.100 | 55,426,336 |
| 2025-02-21 | 5.030 | 5.090 | 4.870 | 5.040 | 5.040 | 50,426,219 |
| 2025-02-20 | 5.060 | 5.100 | 4.970 | 5.060 | 5.060 | 32,768,701 |
| 2025-02-19 | 4.960 | 5.070 | 4.900 | 5.060 | 5.060 | 34,666,240 |
| 2025-02-18 | 5.330 | 5.360 | 4.900 | 4.920 | 4.920 | 64,620,604 |
| 2025-02-17 | 5.000 | 5.390 | 4.970 | 5.290 | 5.290 | 81,674,606 |
| 2025-02-14 | 5.130 | 5.140 | 4.970 | 5.010 | 5.010 | 47,946,100 |
| 2025-02-13 | 5.180 | 5.240 | 5.100 | 5.120 | 5.120 | 53,383,798 |
| 2025-02-12 | 5.060 | 5.200 | 5.060 | 5.190 | 5.190 | 48,128,300 |
| 2025-02-11 | 5.160 | 5.160 | 5.000 | 5.090 | 5.090 | 44,260,680 |
| 2025-02-10 | 5.010 | 5.190 | 5.000 | 5.160 | 5.160 | 57,963,760 |
| 2025-02-07 | 4.950 | 5.150 | 4.860 | 5.050 | 5.050 | 68,486,379 |
| 2025-02-06 | 4.760 | 4.850 | 4.630 | 4.850 | 4.850 | 46,215,601 |
| 2025-02-05 | 4.450 | 4.820 | 4.450 | 4.750 | 4.750 | 44,709,400 |
| 2025-01-27 | 4.910 | 5.000 | 4.740 | 4.740 | 4.740 | 33,300,579 |
| 2025-01-24 | 4.900 | 4.940 | 4.720 | 4.930 | 4.930 | 54,163,276 |
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.