Xiongan Kerong Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.050 | 5.450 | 4.900 | 4.920 | 4.920 | 67,205,118 |
| 2025-01-22 | 5.170 | 5.170 | 4.860 | 4.900 | 4.900 | 67,080,484 |
| 2025-01-21 | 5.540 | 5.650 | 5.230 | 5.350 | 5.350 | 84,542,671 |
| 2025-01-20 | 5.410 | 5.960 | 5.360 | 5.450 | 5.450 | 125,969,655 |
| 2025-01-17 | 5.700 | 5.700 | 5.220 | 5.240 | 5.240 | 138,935,715 |
| 2025-01-16 | 5.420 | 5.770 | 5.390 | 5.770 | 5.770 | 171,722,592 |
| 2025-01-15 | 4.970 | 5.020 | 4.740 | 4.810 | 4.810 | 51,453,600 |
| 2025-01-14 | 4.590 | 4.930 | 4.500 | 4.920 | 4.920 | 65,837,891 |
| 2025-01-13 | 4.400 | 4.530 | 4.240 | 4.450 | 4.450 | 24,398,400 |
| 2025-01-10 | 4.780 | 4.810 | 4.470 | 4.480 | 4.480 | 30,160,700 |
| 2025-01-09 | 4.690 | 4.790 | 4.680 | 4.720 | 4.720 | 27,216,513 |
| 2025-01-08 | 4.700 | 4.760 | 4.510 | 4.720 | 4.720 | 38,486,903 |
| 2025-01-07 | 4.540 | 4.700 | 4.480 | 4.700 | 4.700 | 42,736,709 |
| 2025-01-06 | 4.450 | 4.540 | 4.210 | 4.470 | 4.470 | 40,621,488 |
| 2025-01-03 | 4.910 | 4.980 | 4.470 | 4.490 | 4.490 | 50,162,039 |
| 2025-01-02 | 5.050 | 5.170 | 4.840 | 4.900 | 4.900 | 39,505,000 |
| 2024-12-31 | 5.180 | 5.250 | 5.040 | 5.050 | 5.050 | 28,841,841 |
| 2024-12-30 | 5.300 | 5.340 | 5.060 | 5.160 | 5.160 | 32,295,995 |
| 2024-12-27 | 5.290 | 5.490 | 5.220 | 5.350 | 5.350 | 41,669,697 |
| 2024-12-26 | 5.120 | 5.420 | 5.120 | 5.260 | 5.260 | 42,970,621 |
| 2024-12-25 | 5.400 | 5.480 | 5.050 | 5.120 | 5.120 | 46,625,846 |
| 2024-12-24 | 5.300 | 5.490 | 5.130 | 5.450 | 5.450 | 55,939,783 |
| 2024-12-23 | 6.000 | 6.000 | 5.500 | 5.520 | 5.520 | 52,295,503 |
| 2024-12-20 | 6.090 | 6.150 | 6.010 | 6.050 | 6.050 | 33,244,060 |
| 2024-12-19 | 5.970 | 6.090 | 5.830 | 6.090 | 6.090 | 37,641,417 |
| 2024-12-18 | 6.080 | 6.120 | 5.970 | 6.030 | 6.030 | 31,036,400 |
| 2024-12-17 | 6.280 | 6.290 | 6.010 | 6.050 | 6.050 | 41,538,900 |
| 2024-12-16 | 6.500 | 6.550 | 6.270 | 6.310 | 6.310 | 48,774,252 |
| 2024-12-13 | 6.840 | 6.860 | 6.570 | 6.570 | 6.570 | 69,087,300 |
| 2024-12-12 | 6.770 | 6.920 | 6.600 | 6.900 | 6.900 | 79,181,760 |
| 2024-12-11 | 6.750 | 6.990 | 6.720 | 6.820 | 6.820 | 85,958,973 |
| 2024-12-10 | 6.890 | 7.400 | 6.750 | 6.940 | 6.940 | 152,562,107 |
| 2024-12-09 | 6.600 | 6.670 | 6.380 | 6.490 | 6.490 | 62,221,157 |
| 2024-12-06 | 6.520 | 6.870 | 6.500 | 6.660 | 6.660 | 90,093,296 |
| 2024-12-05 | 6.330 | 6.700 | 6.300 | 6.570 | 6.570 | 67,294,562 |
| 2024-12-04 | 6.550 | 6.750 | 6.300 | 6.330 | 6.330 | 71,612,958 |
| 2024-12-03 | 6.610 | 6.700 | 6.500 | 6.660 | 6.660 | 72,204,349 |
| 2024-12-02 | 6.480 | 6.840 | 6.390 | 6.650 | 6.650 | 78,731,652 |
| 2024-11-29 | 6.430 | 6.750 | 6.180 | 6.510 | 6.510 | 94,987,581 |
| 2024-11-28 | 6.230 | 6.900 | 6.210 | 6.510 | 6.510 | 108,735,289 |
| 2024-11-27 | 6.190 | 6.240 | 5.900 | 6.210 | 6.210 | 76,229,957 |
| 2024-11-26 | 6.630 | 6.790 | 6.280 | 6.290 | 6.290 | 72,095,532 |
| 2024-11-25 | 6.680 | 6.840 | 6.400 | 6.690 | 6.690 | 86,987,777 |
| 2024-11-22 | 7.380 | 7.560 | 6.800 | 6.860 | 6.860 | 124,876,480 |
| 2024-11-21 | 7.980 | 8.160 | 7.630 | 7.640 | 7.640 | 132,639,687 |
| 2024-11-20 | 7.900 | 8.580 | 7.560 | 8.290 | 8.290 | 216,608,752 |
| 2024-11-19 | 6.750 | 8.380 | 6.600 | 8.200 | 8.200 | 204,681,749 |
| 2024-11-18 | 7.000 | 7.270 | 6.600 | 6.980 | 6.980 | 79,111,756 |
| 2024-11-15 | 6.600 | 7.220 | 6.430 | 6.960 | 6.960 | 122,680,723 |
| 2024-11-14 | 6.820 | 7.100 | 6.710 | 6.760 | 6.760 | 67,020,533 |
| 2024-11-13 | 7.020 | 7.020 | 6.550 | 6.720 | 6.720 | 72,270,760 |
| 2024-11-12 | 6.990 | 7.340 | 6.880 | 7.020 | 7.020 | 98,218,833 |
| 2024-11-11 | 6.940 | 7.040 | 6.520 | 6.840 | 6.840 | 107,879,683 |
| 2024-11-08 | 7.420 | 7.460 | 7.110 | 7.220 | 7.220 | 118,413,948 |
| 2024-11-07 | 7.550 | 7.880 | 7.100 | 7.510 | 7.510 | 150,996,834 |
| 2024-11-06 | 7.080 | 8.180 | 6.880 | 7.970 | 7.970 | 200,190,458 |
| 2024-11-05 | 6.910 | 7.400 | 6.610 | 7.330 | 7.330 | 175,970,792 |
| 2024-11-04 | 7.180 | 7.930 | 6.730 | 6.890 | 6.890 | 192,086,744 |
| 2024-11-01 | 8.490 | 9.420 | 6.880 | 8.410 | 8.410 | 310,467,529 |
| 2024-10-31 | 7.200 | 7.870 | 6.830 | 7.870 | 7.870 | 164,480,642 |
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.