Xiongan Kerong Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.550 | 1.550 | 1.480 | 1.540 | 1.540 | 17,025,803 |
| 2026-10-22 | 1.580 | 1.630 | 1.550 | 1.560 | 1.560 | 15,770,000 |
| 2026-10-21 | 1.540 | 1.600 | 1.540 | 1.590 | 1.590 | 17,847,000 |
| 2026-10-20 | 1.500 | 1.570 | 1.470 | 1.560 | 1.560 | 21,650,186 |
| 2026-10-19 | 1.470 | 1.680 | 1.470 | 1.550 | 1.550 | 30,700,486 |
| 2026-10-16 | 1.460 | 1.480 | 1.440 | 1.450 | 1.450 | 9,796,186 |
| 2026-10-15 | 1.460 | 1.490 | 1.440 | 1.450 | 1.450 | 11,221,700 |
| 2026-10-14 | 1.510 | 1.560 | 1.480 | 1.500 | 1.500 | 14,266,800 |
| 2026-10-13 | 1.510 | 1.530 | 1.460 | 1.510 | 1.510 | 9,530,700 |
| 2026-10-12 | 1.550 | 1.580 | 1.510 | 1.520 | 1.520 | 8,303,400 |
| 2026-10-09 | 1.560 | 1.570 | 1.470 | 1.570 | 1.570 | 16,630,600 |
| 2026-10-08 | 1.580 | 1.610 | 1.570 | 1.570 | 1.570 | 6,414,200 |
| 2026-09-30 | 1.580 | 1.600 | 1.570 | 1.580 | 1.580 | 6,789,100 |
| 2026-09-29 | 1.570 | 1.620 | 1.570 | 1.590 | 1.590 | 7,262,510 |
| 2026-09-28 | 1.610 | 1.610 | 1.560 | 1.570 | 1.570 | 8,775,903 |
| 2026-09-24 | 1.650 | 1.660 | 1.600 | 1.610 | 1.610 | 11,276,100 |
| 2026-09-23 | 1.690 | 1.690 | 1.640 | 1.660 | 1.660 | 12,719,500 |
| 2026-09-22 | 1.680 | 1.760 | 1.670 | 1.690 | 1.690 | 17,583,400 |
| 2026-09-21 | 1.670 | 1.690 | 1.650 | 1.680 | 1.680 | 8,857,600 |
| 2026-09-18 | 1.660 | 1.700 | 1.660 | 1.670 | 1.670 | 8,585,800 |
| 2026-09-17 | 1.650 | 1.680 | 1.630 | 1.670 | 1.670 | 12,222,229 |
| 2026-09-16 | 1.650 | 1.700 | 1.640 | 1.660 | 1.660 | 11,599,200 |
| 2026-09-15 | 1.760 | 1.790 | 1.670 | 1.670 | 1.670 | 24,089,699 |
| 2026-09-14 | 1.670 | 1.770 | 1.660 | 1.760 | 1.760 | 24,358,305 |
| 2026-09-11 | 1.700 | 1.700 | 1.670 | 1.680 | 1.680 | 13,031,214 |
| 2026-09-10 | 1.700 | 1.720 | 1.670 | 1.710 | 1.710 | 12,917,103 |
| 2026-09-09 | 1.750 | 1.750 | 1.680 | 1.690 | 1.690 | 18,330,100 |
| 2026-09-08 | 1.730 | 1.770 | 1.710 | 1.750 | 1.750 | 14,341,900 |
| 2026-09-07 | 1.730 | 1.740 | 1.690 | 1.730 | 1.730 | 10,842,486 |
| 2026-09-04 | 1.690 | 1.740 | 1.680 | 1.730 | 1.730 | 12,254,000 |
| 2026-09-03 | 1.760 | 1.770 | 1.690 | 1.690 | 1.690 | 12,403,200 |
| 2026-09-02 | 1.740 | 1.770 | 1.720 | 1.750 | 1.750 | 12,093,700 |
| 2026-09-01 | 1.730 | 1.780 | 1.710 | 1.760 | 1.760 | 16,460,402 |
| 2026-08-31 | 1.720 | 1.750 | 1.690 | 1.730 | 1.730 | 15,022,983 |
| 2026-08-28 | 1.820 | 1.820 | 1.730 | 1.740 | 1.740 | 21,147,199 |
| 2026-08-27 | 1.750 | 1.810 | 1.720 | 1.750 | 1.750 | 26,452,699 |
| 2026-08-26 | 1.690 | 1.790 | 1.670 | 1.770 | 1.770 | 29,679,100 |
| 2026-08-25 | 1.620 | 1.750 | 1.590 | 1.700 | 1.700 | 26,600,699 |
| 2026-08-24 | 1.610 | 1.660 | 1.610 | 1.620 | 1.620 | 14,658,400 |
| 2026-08-21 | 1.600 | 1.640 | 1.570 | 1.620 | 1.620 | 13,770,500 |
| 2026-08-20 | 1.590 | 1.610 | 1.580 | 1.610 | 1.610 | 11,189,500 |
| 2026-08-19 | 1.650 | 1.650 | 1.580 | 1.590 | 1.590 | 16,629,000 |
| 2026-08-18 | 1.650 | 1.680 | 1.630 | 1.650 | 1.650 | 14,843,000 |
| 2026-08-17 | 1.640 | 1.650 | 1.600 | 1.640 | 1.640 | 17,839,670 |
| 2026-08-14 | 1.710 | 1.720 | 1.640 | 1.640 | 1.640 | 27,557,500 |
| 2026-08-13 | 1.680 | 1.780 | 1.650 | 1.720 | 1.720 | 36,423,402 |
| 2026-08-12 | 1.670 | 1.700 | 1.650 | 1.670 | 1.670 | 23,275,000 |
| 2026-08-11 | 1.700 | 1.760 | 1.670 | 1.680 | 1.680 | 36,689,898 |
| 2026-08-10 | 1.700 | 1.750 | 1.640 | 1.670 | 1.670 | 59,098,527 |
| 2026-08-07 | 1.520 | 1.520 | 1.470 | 1.510 | 1.510 | 14,994,705 |
| 2026-08-06 | 1.540 | 1.560 | 1.500 | 1.530 | 1.530 | 19,341,600 |
| 2026-08-05 | 1.530 | 1.550 | 1.510 | 1.540 | 1.540 | 18,616,061 |
| 2026-08-04 | 1.520 | 1.580 | 1.510 | 1.530 | 1.530 | 26,458,900 |
| 2026-08-03 | 1.450 | 1.500 | 1.440 | 1.500 | 1.500 | 19,859,680 |
| 2026-07-31 | 1.430 | 1.470 | 1.420 | 1.460 | 1.460 | 15,577,700 |
| 2026-07-30 | 1.450 | 1.470 | 1.420 | 1.430 | 1.430 | 18,747,199 |
| 2026-07-29 | 1.440 | 1.490 | 1.430 | 1.470 | 1.470 | 18,204,180 |
| 2026-07-28 | 1.390 | 1.460 | 1.380 | 1.450 | 1.450 | 20,298,096 |
| 2026-07-27 | 1.360 | 1.410 | 1.360 | 1.410 | 1.410 | 16,091,995 |
| 2026-07-24 | 1.400 | 1.420 | 1.360 | 1.370 | 1.370 | 17,003,400 |
Page 1 of 5 · 242 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.