Xingyuan Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.260 | 1.340 | 1.230 | 1.320 | 1.320 | 30,417,652 |
| 2024-07-26 | 1.230 | 1.260 | 1.230 | 1.250 | 1.250 | 10,723,600 |
| 2024-07-25 | 1.200 | 1.240 | 1.200 | 1.230 | 1.230 | 8,935,130 |
| 2024-07-24 | 1.250 | 1.270 | 1.220 | 1.220 | 1.220 | 14,104,950 |
| 2024-07-23 | 1.250 | 1.300 | 1.230 | 1.270 | 1.270 | 25,047,854 |
| 2024-07-22 | 1.200 | 1.260 | 1.200 | 1.240 | 1.240 | 12,943,900 |
| 2024-07-19 | 1.220 | 1.240 | 1.200 | 1.210 | 1.210 | 11,971,700 |
| 2024-07-18 | 1.220 | 1.240 | 1.180 | 1.230 | 1.230 | 13,873,950 |
| 2024-07-17 | 1.250 | 1.280 | 1.210 | 1.220 | 1.220 | 19,495,100 |
| 2024-07-16 | 1.270 | 1.280 | 1.250 | 1.270 | 1.270 | 12,846,148 |
| 2024-07-15 | 1.300 | 1.310 | 1.260 | 1.280 | 1.280 | 16,951,950 |
| 2024-07-12 | 1.310 | 1.380 | 1.290 | 1.310 | 1.310 | 29,640,852 |
| 2024-07-11 | 1.260 | 1.330 | 1.260 | 1.310 | 1.310 | 28,160,939 |
| 2024-07-10 | 1.290 | 1.290 | 1.250 | 1.250 | 1.250 | 23,212,700 |
| 2024-07-09 | 1.330 | 1.360 | 1.260 | 1.310 | 1.310 | 37,224,300 |
| 2024-07-08 | 1.340 | 1.380 | 1.300 | 1.340 | 1.340 | 34,031,692 |
| 2024-07-05 | 1.350 | 1.450 | 1.320 | 1.390 | 1.390 | 51,303,730 |
| 2024-07-04 | 1.330 | 1.380 | 1.300 | 1.350 | 1.350 | 67,785,005 |
| 2024-07-03 | 1.270 | 1.520 | 1.270 | 1.430 | 1.430 | 97,381,397 |
| 2024-07-02 | 1.210 | 1.310 | 1.180 | 1.270 | 1.270 | 49,088,445 |
| 2024-07-01 | 1.130 | 1.250 | 1.120 | 1.210 | 1.210 | 32,514,900 |
| 2024-06-28 | 1.200 | 1.210 | 1.150 | 1.160 | 1.160 | 30,964,950 |
| 2024-06-27 | 1.230 | 1.250 | 1.170 | 1.180 | 1.180 | 51,712,800 |
| 2024-06-26 | 1.360 | 1.360 | 1.190 | 1.270 | 1.270 | 78,230,314 |
| 2024-06-25 | 1.140 | 1.280 | 1.140 | 1.280 | 1.280 | 50,429,250 |
| 2024-06-24 | 1.140 | 1.150 | 1.030 | 1.070 | 1.070 | 31,909,400 |
| 2024-06-21 | 1.180 | 1.200 | 1.140 | 1.160 | 1.160 | 14,417,174 |
| 2024-06-20 | 1.220 | 1.230 | 1.170 | 1.190 | 1.190 | 16,304,000 |
| 2024-06-19 | 1.250 | 1.260 | 1.220 | 1.220 | 1.220 | 16,581,565 |
| 2024-06-18 | 1.230 | 1.320 | 1.210 | 1.250 | 1.250 | 32,045,625 |
| 2024-06-17 | 1.210 | 1.250 | 1.190 | 1.200 | 1.200 | 19,469,500 |
| 2024-06-14 | 1.250 | 1.260 | 1.200 | 1.220 | 1.220 | 20,196,800 |
| 2024-06-13 | 1.270 | 1.300 | 1.230 | 1.260 | 1.260 | 20,263,150 |
| 2024-06-12 | 1.250 | 1.290 | 1.250 | 1.280 | 1.280 | 22,705,156 |
| 2024-06-11 | 1.250 | 1.280 | 1.210 | 1.240 | 1.240 | 24,482,926 |
| 2024-06-07 | 1.180 | 1.270 | 1.180 | 1.260 | 1.260 | 44,882,330 |
| 2024-06-06 | 1.260 | 1.320 | 1.120 | 1.160 | 1.160 | 58,032,525 |
| 2024-06-05 | 1.260 | 1.360 | 1.220 | 1.280 | 1.280 | 44,855,061 |
| 2024-06-04 | 1.260 | 1.390 | 1.260 | 1.300 | 1.300 | 82,909,766 |
| 2024-06-03 | 1.670 | 1.680 | 1.560 | 1.580 | 1.580 | 16,420,487 |
| 2024-05-31 | 1.660 | 1.680 | 1.630 | 1.640 | 1.640 | 8,535,824 |
| 2024-05-30 | 1.650 | 1.690 | 1.620 | 1.630 | 1.630 | 9,933,200 |
| 2024-05-29 | 1.650 | 1.690 | 1.620 | 1.630 | 1.630 | 13,813,938 |
| 2024-05-28 | 1.690 | 1.710 | 1.640 | 1.640 | 1.640 | 19,943,300 |
| 2024-05-27 | 1.660 | 1.810 | 1.640 | 1.730 | 1.730 | 24,934,500 |
| 2024-05-24 | 1.670 | 1.700 | 1.650 | 1.660 | 1.660 | 9,508,743 |
| 2024-05-23 | 1.670 | 1.690 | 1.640 | 1.650 | 1.650 | 12,271,182 |
| 2024-05-22 | 1.690 | 1.730 | 1.690 | 1.690 | 1.690 | 8,422,600 |
| 2024-05-21 | 1.730 | 1.740 | 1.700 | 1.700 | 1.700 | 9,533,667 |
| 2024-05-20 | 1.770 | 1.790 | 1.720 | 1.730 | 1.730 | 13,679,300 |
| 2024-05-17 | 1.740 | 1.770 | 1.710 | 1.770 | 1.770 | 15,445,256 |
| 2024-05-16 | 1.670 | 1.760 | 1.660 | 1.740 | 1.740 | 17,144,600 |
| 2024-05-15 | 1.700 | 1.710 | 1.660 | 1.670 | 1.670 | 11,066,600 |
| 2024-05-14 | 1.690 | 1.730 | 1.670 | 1.700 | 1.700 | 15,889,898 |
| 2024-05-13 | 1.730 | 1.730 | 1.650 | 1.670 | 1.670 | 21,875,764 |
| 2024-05-10 | 1.810 | 1.820 | 1.730 | 1.740 | 1.740 | 18,841,000 |
| 2024-05-09 | 1.780 | 1.830 | 1.750 | 1.810 | 1.810 | 20,151,294 |
| 2024-05-08 | 1.760 | 1.780 | 1.730 | 1.750 | 1.750 | 10,590,795 |
| 2024-05-07 | 1.760 | 1.810 | 1.730 | 1.780 | 1.780 | 20,244,390 |
| 2024-05-06 | 1.740 | 1.810 | 1.740 | 1.760 | 1.760 | 19,431,200 |
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.