Xiongan Kerong Environment Technology Co Ltd historical data

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

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 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.