Xiongan Kerong Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 5.850 | 6.560 | 5.600 | 6.560 | 6.560 | 276,569,262 |
| 2024-10-29 | 6.100 | 6.470 | 5.430 | 5.470 | 5.470 | 298,404,572 |
| 2024-10-28 | 4.570 | 5.390 | 4.530 | 5.390 | 5.390 | 155,841,859 |
| 2024-10-25 | 3.890 | 4.700 | 3.830 | 4.490 | 4.490 | 211,671,259 |
| 2024-10-24 | 3.820 | 3.950 | 3.800 | 3.920 | 3.920 | 58,417,695 |
| 2024-10-23 | 3.990 | 4.090 | 3.880 | 3.880 | 3.880 | 87,296,172 |
| 2024-10-22 | 4.080 | 4.120 | 3.850 | 3.980 | 3.980 | 103,000,467 |
| 2024-10-21 | 4.050 | 4.270 | 4.050 | 4.120 | 4.120 | 129,138,892 |
| 2024-10-18 | 4.030 | 4.420 | 3.710 | 4.220 | 4.220 | 158,990,652 |
| 2024-10-17 | 4.300 | 4.300 | 4.020 | 4.080 | 4.080 | 120,600,903 |
| 2024-10-16 | 4.000 | 4.490 | 3.910 | 4.210 | 4.210 | 132,704,506 |
| 2024-10-15 | 3.820 | 4.720 | 3.660 | 4.190 | 4.190 | 192,473,169 |
| 2024-10-14 | 3.580 | 4.100 | 3.380 | 4.060 | 4.060 | 161,470,022 |
| 2024-10-11 | 3.500 | 3.730 | 3.240 | 3.480 | 3.480 | 157,026,016 |
| 2024-10-10 | 4.960 | 4.990 | 3.970 | 3.970 | 3.970 | 248,333,861 |
| 2024-10-09 | 4.130 | 4.960 | 4.000 | 4.960 | 4.960 | 257,460,033 |
| 2024-10-08 | 4.130 | 4.130 | 3.800 | 4.130 | 4.130 | 94,617,626 |
| 2024-09-30 | 3.440 | 3.440 | 3.020 | 3.440 | 3.440 | 168,404,765 |
| 2024-09-27 | 2.530 | 2.870 | 2.470 | 2.870 | 2.870 | 145,771,331 |
| 2024-09-26 | 2.000 | 2.390 | 2.000 | 2.390 | 2.390 | 148,339,944 |
| 2024-09-25 | 1.960 | 2.050 | 1.930 | 1.990 | 1.990 | 55,551,557 |
| 2024-09-24 | 1.870 | 1.930 | 1.860 | 1.920 | 1.920 | 28,096,200 |
| 2024-09-23 | 1.870 | 1.870 | 1.800 | 1.860 | 1.860 | 16,056,713 |
| 2024-09-20 | 1.890 | 1.910 | 1.840 | 1.870 | 1.870 | 16,731,600 |
| 2024-09-19 | 1.850 | 1.910 | 1.830 | 1.880 | 1.880 | 21,813,497 |
| 2024-09-18 | 1.870 | 1.890 | 1.800 | 1.830 | 1.830 | 18,778,522 |
| 2024-09-13 | 1.910 | 1.940 | 1.870 | 1.900 | 1.900 | 21,199,600 |
| 2024-09-12 | 1.860 | 1.910 | 1.860 | 1.900 | 1.900 | 20,062,500 |
| 2024-09-11 | 1.880 | 1.910 | 1.860 | 1.880 | 1.880 | 21,173,513 |
| 2024-09-10 | 1.830 | 1.950 | 1.820 | 1.920 | 1.920 | 40,710,121 |
| 2024-09-09 | 1.780 | 1.860 | 1.780 | 1.850 | 1.850 | 21,032,330 |
| 2024-09-06 | 1.850 | 1.890 | 1.810 | 1.810 | 1.810 | 17,012,800 |
| 2024-09-05 | 1.830 | 1.870 | 1.820 | 1.860 | 1.860 | 19,032,300 |
| 2024-09-04 | 1.890 | 1.890 | 1.820 | 1.860 | 1.860 | 15,948,600 |
| 2024-09-03 | 1.880 | 1.900 | 1.820 | 1.850 | 1.850 | 18,532,300 |
| 2024-09-02 | 1.850 | 1.900 | 1.820 | 1.820 | 1.820 | 28,245,703 |
| 2024-08-30 | 1.760 | 1.870 | 1.740 | 1.850 | 1.850 | 42,497,847 |
| 2024-08-29 | 1.690 | 1.730 | 1.670 | 1.720 | 1.720 | 13,590,200 |
| 2024-08-28 | 1.680 | 1.740 | 1.670 | 1.690 | 1.690 | 17,390,200 |
| 2024-08-27 | 1.740 | 1.750 | 1.690 | 1.690 | 1.690 | 12,560,469 |
| 2024-08-26 | 1.710 | 1.760 | 1.690 | 1.740 | 1.740 | 15,417,500 |
| 2024-08-23 | 1.750 | 1.770 | 1.700 | 1.710 | 1.710 | 18,591,823 |
| 2024-08-22 | 1.800 | 1.820 | 1.760 | 1.760 | 1.760 | 15,701,404 |
| 2024-08-21 | 1.800 | 1.830 | 1.760 | 1.790 | 1.790 | 21,642,201 |
| 2024-08-20 | 1.920 | 1.930 | 1.810 | 1.820 | 1.820 | 29,887,000 |
| 2024-08-19 | 1.900 | 1.960 | 1.860 | 1.920 | 1.920 | 26,240,177 |
| 2024-08-16 | 1.990 | 1.990 | 1.920 | 1.930 | 1.930 | 39,424,000 |
| 2024-08-15 | 1.860 | 2.050 | 1.860 | 2.000 | 2.000 | 65,076,465 |
| 2024-08-14 | 1.900 | 1.950 | 1.870 | 1.900 | 1.900 | 37,127,966 |
| 2024-08-13 | 1.850 | 2.000 | 1.800 | 1.940 | 1.940 | 56,228,423 |
| 2024-08-12 | 1.880 | 1.960 | 1.860 | 1.890 | 1.890 | 57,694,000 |
| 2024-08-09 | 1.840 | 1.880 | 1.800 | 1.810 | 1.810 | 30,255,100 |
| 2024-08-08 | 1.780 | 1.880 | 1.760 | 1.850 | 1.850 | 41,983,603 |
| 2024-08-07 | 1.830 | 1.840 | 1.770 | 1.780 | 1.780 | 25,678,700 |
| 2024-08-06 | 1.830 | 1.870 | 1.780 | 1.840 | 1.840 | 29,305,500 |
| 2024-08-05 | 1.860 | 1.890 | 1.800 | 1.820 | 1.820 | 39,760,900 |
| 2024-08-02 | 1.880 | 1.940 | 1.850 | 1.890 | 1.890 | 43,692,925 |
| 2024-08-01 | 1.940 | 2.010 | 1.900 | 1.920 | 1.920 | 63,773,325 |
| 2024-07-31 | 1.730 | 2.100 | 1.730 | 2.030 | 2.030 | 95,416,734 |
| 2024-07-30 | 1.650 | 2.000 | 1.640 | 1.800 | 1.800 | 80,628,441 |
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.