Xingyuan 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	1.690	1.750	1.630	1.740	1.740	25,785,552
2026-10-22	1.780	1.780	1.710	1.710	1.710	13,274,900
2026-10-21	1.770	1.810	1.760	1.770	1.770	15,750,500
2026-10-20	1.770	1.790	1.740	1.770	1.770	13,103,050
2026-10-19	1.790	1.810	1.740	1.760	1.760	16,133,279
2026-10-16	1.800	1.850	1.780	1.800	1.800	16,997,800
2026-10-15	1.800	1.810	1.760	1.770	1.770	13,011,300
2026-10-14	1.860	1.870	1.820	1.830	1.830	14,805,650
2026-10-13	1.830	1.870	1.790	1.850	1.850	16,488,301
2026-10-12	1.910	1.920	1.830	1.850	1.850	16,171,500
2026-10-09	1.850	1.890	1.800	1.880	1.880	20,849,158
2026-10-08	1.860	1.900	1.840	1.860	1.860	13,562,300
2026-09-30	1.850	1.880	1.830	1.870	1.870	15,577,350
2026-09-29	1.810	1.880	1.810	1.860	1.860	15,632,300
2026-09-28	1.840	1.870	1.810	1.820	1.820	16,479,801
2026-09-24	1.850	1.870	1.820	1.850	1.850	18,466,350
2026-09-23	1.890	1.920	1.840	1.850	1.850	23,835,551
2026-09-22	1.890	1.920	1.860	1.900	1.900	25,471,691
2026-09-21	1.850	1.910	1.840	1.900	1.900	22,554,850
2026-09-18	1.870	1.880	1.850	1.860	1.860	19,189,699
2026-09-17	1.840	1.880	1.810	1.870	1.870	23,375,279
2026-09-16	1.850	1.880	1.830	1.850	1.850	17,711,779
2026-09-15	1.930	1.940	1.830	1.840	1.840	30,366,199
2026-09-14	1.940	1.970	1.920	1.950	1.950	21,231,508
2026-09-11	2.000	2.020	1.920	1.950	1.950	27,560,590
2026-09-10	2.060	2.060	1.990	2.020	2.020	28,151,100
2026-09-09	2.090	2.090	2.020	2.050	2.050	35,513,910
2026-09-08	2.050	2.150	2.020	2.070	2.070	50,863,500
2026-09-07	1.900	2.090	1.890	2.020	2.020	63,673,602
2026-09-04	1.890	1.930	1.880	1.890	1.890	14,391,900
2026-09-03	1.930	1.950	1.870	1.890	1.890	13,765,600
2026-09-02	1.940	1.960	1.890	1.920	1.920	16,410,301
2026-09-01	1.900	1.960	1.890	1.940	1.940	21,630,801
2026-08-31	1.910	1.910	1.870	1.900	1.900	12,402,400
2026-08-28	1.900	1.920	1.870	1.910	1.910	14,222,400
2026-08-27	1.910	1.920	1.870	1.900	1.900	16,968,500
2026-08-26	1.870	1.930	1.860	1.920	1.920	19,894,600
2026-08-25	1.820	1.890	1.810	1.880	1.880	19,786,301
2026-08-24	1.860	1.880	1.820	1.840	1.840	11,499,600
2026-08-21	1.840	1.870	1.820	1.860	1.860	15,420,400
2026-08-20	1.820	1.860	1.810	1.850	1.850	15,913,200
2026-08-19	1.860	1.880	1.790	1.800	1.800	16,668,400
2026-08-18	1.900	1.910	1.860	1.880	1.880	13,702,600
2026-08-17	1.890	1.910	1.860	1.910	1.910	15,646,097
2026-08-14	1.960	1.960	1.870	1.890	1.890	28,315,600
2026-08-13	1.990	2.010	1.940	1.950	1.950	41,130,500
2026-08-12	1.910	2.040	1.900	2.000	2.000	38,455,121
2026-08-11	1.900	1.920	1.880	1.920	1.920	18,153,500
2026-08-10	1.850	1.920	1.840	1.900	1.900	21,189,320
2026-08-07	1.880	1.880	1.820	1.850	1.850	21,488,852
2026-08-06	1.860	1.890	1.830	1.880	1.880	17,564,557
2026-08-05	1.870	1.890	1.830	1.860	1.860	20,423,801
2026-08-04	1.870	1.900	1.850	1.870	1.870	19,037,699
2026-08-03	1.820	1.880	1.810	1.870	1.870	20,592,355
2026-07-31	1.790	1.830	1.780	1.810	1.810	14,224,000
2026-07-30	1.790	1.850	1.770	1.780	1.780	21,626,488
2026-07-29	1.750	1.820	1.740	1.800	1.800	22,918,855
2026-07-28	1.700	1.820	1.700	1.750	1.750	23,793,600
2026-07-27	1.680	1.720	1.680	1.720	1.720	12,505,600
2026-07-24	1.730	1.740	1.680	1.680	1.680	12,965,100

Page 1 of 1 · 60 trading days

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.