Xingyuan Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.830 | 1.840 | 1.700 | 1.730 | 1.730 | 22,192,168 |
| 2024-04-29 | 1.750 | 1.810 | 1.720 | 1.810 | 1.810 | 24,963,500 |
| 2024-04-26 | 1.660 | 1.770 | 1.630 | 1.720 | 1.720 | 32,218,150 |
| 2024-04-25 | 1.600 | 1.620 | 1.570 | 1.600 | 1.600 | 13,463,781 |
| 2024-04-24 | 1.640 | 1.660 | 1.570 | 1.590 | 1.590 | 16,421,313 |
| 2024-04-23 | 1.610 | 1.660 | 1.610 | 1.620 | 1.620 | 11,745,750 |
| 2024-04-22 | 1.670 | 1.690 | 1.600 | 1.610 | 1.610 | 14,021,741 |
| 2024-04-19 | 1.680 | 1.710 | 1.640 | 1.660 | 1.660 | 12,450,900 |
| 2024-04-18 | 1.760 | 1.760 | 1.670 | 1.680 | 1.680 | 16,752,490 |
| 2024-04-17 | 1.600 | 1.750 | 1.600 | 1.750 | 1.750 | 24,091,792 |
| 2024-04-16 | 1.740 | 1.740 | 1.560 | 1.570 | 1.570 | 27,225,500 |
| 2024-04-15 | 1.880 | 1.910 | 1.730 | 1.770 | 1.770 | 21,067,500 |
| 2024-04-12 | 1.970 | 1.980 | 1.880 | 1.890 | 1.890 | 13,762,100 |
| 2024-04-11 | 1.920 | 2.000 | 1.910 | 1.970 | 1.970 | 11,706,250 |
| 2024-04-10 | 2.020 | 2.020 | 1.920 | 1.950 | 1.950 | 15,690,300 |
| 2024-04-09 | 2.010 | 2.030 | 1.980 | 2.020 | 2.020 | 9,161,644 |
| 2024-04-08 | 2.040 | 2.040 | 1.980 | 1.980 | 1.980 | 14,739,926 |
| 2024-04-03 | 2.090 | 2.090 | 2.030 | 2.040 | 2.040 | 13,519,554 |
| 2024-04-02 | 2.110 | 2.120 | 2.060 | 2.100 | 2.100 | 14,032,232 |
| 2024-04-01 | 2.070 | 2.130 | 2.050 | 2.120 | 2.120 | 19,342,843 |
| 2024-03-29 | 2.030 | 2.090 | 2.010 | 2.070 | 2.070 | 10,515,600 |
| 2024-03-28 | 1.980 | 2.050 | 1.970 | 2.010 | 2.010 | 15,018,905 |
| 2024-03-27 | 2.060 | 2.070 | 1.970 | 1.970 | 1.970 | 14,887,100 |
| 2024-03-26 | 2.040 | 2.090 | 2.010 | 2.070 | 2.070 | 15,683,300 |
| 2024-03-25 | 2.110 | 2.120 | 2.030 | 2.040 | 2.040 | 18,395,000 |
| 2024-03-22 | 2.170 | 2.180 | 2.100 | 2.120 | 2.120 | 23,567,100 |
| 2024-03-21 | 2.170 | 2.240 | 2.160 | 2.190 | 2.190 | 26,244,770 |
| 2024-03-20 | 2.120 | 2.160 | 2.100 | 2.160 | 2.160 | 16,009,579 |
| 2024-03-19 | 2.160 | 2.200 | 2.110 | 2.110 | 2.110 | 22,690,970 |
| 2024-03-18 | 2.150 | 2.170 | 2.110 | 2.150 | 2.150 | 19,769,905 |
| 2024-03-15 | 2.070 | 2.150 | 2.040 | 2.150 | 2.150 | 30,542,134 |
| 2024-03-14 | 2.070 | 2.100 | 2.030 | 2.060 | 2.060 | 19,019,195 |
| 2024-03-13 | 2.110 | 2.130 | 2.040 | 2.070 | 2.070 | 19,823,900 |
| 2024-03-12 | 2.110 | 2.130 | 2.050 | 2.110 | 2.110 | 26,982,172 |
| 2024-03-11 | 2.030 | 2.200 | 2.010 | 2.120 | 2.120 | 36,406,700 |
| 2024-03-08 | 2.000 | 2.070 | 1.970 | 2.040 | 2.040 | 24,228,901 |
| 2024-03-07 | 1.930 | 2.100 | 1.920 | 2.000 | 2.000 | 31,357,200 |
| 2024-03-06 | 1.890 | 1.980 | 1.880 | 1.930 | 1.930 | 15,450,390 |
| 2024-03-05 | 1.990 | 1.990 | 1.900 | 1.910 | 1.910 | 16,644,863 |
| 2024-03-04 | 2.010 | 2.030 | 1.940 | 1.980 | 1.980 | 17,030,169 |
| 2024-03-01 | 2.030 | 2.060 | 1.980 | 2.020 | 2.020 | 21,645,748 |
| 2024-02-29 | 1.960 | 2.030 | 1.950 | 2.030 | 2.030 | 25,178,055 |
| 2024-02-28 | 2.120 | 2.190 | 1.940 | 1.940 | 1.940 | 46,266,206 |
| 2024-02-27 | 2.080 | 2.110 | 2.040 | 2.110 | 2.110 | 26,603,775 |
| 2024-02-26 | 2.030 | 2.130 | 1.980 | 2.100 | 2.100 | 31,477,712 |
| 2024-02-23 | 1.910 | 2.020 | 1.900 | 2.020 | 2.020 | 29,574,206 |
| 2024-02-22 | 1.860 | 1.960 | 1.860 | 1.920 | 1.920 | 27,446,051 |
| 2024-02-21 | 1.740 | 1.940 | 1.730 | 1.880 | 1.880 | 34,460,598 |
| 2024-02-20 | 1.700 | 1.780 | 1.680 | 1.760 | 1.760 | 20,770,651 |
| 2024-02-19 | 1.640 | 1.750 | 1.640 | 1.720 | 1.720 | 34,265,436 |
| 2024-02-08 | 1.500 | 1.620 | 1.440 | 1.620 | 1.620 | 31,060,882 |
| 2024-02-07 | 1.720 | 1.720 | 1.450 | 1.490 | 1.490 | 42,700,000 |
| 2024-02-06 | 1.670 | 1.810 | 1.510 | 1.730 | 1.730 | 33,139,069 |
| 2024-02-05 | 1.950 | 1.980 | 1.580 | 1.680 | 1.680 | 39,645,944 |
| 2024-02-02 | 2.090 | 2.120 | 1.900 | 1.970 | 1.970 | 27,448,057 |
| 2024-02-01 | 2.150 | 2.160 | 2.060 | 2.070 | 2.070 | 21,489,500 |
| 2024-01-31 | 2.280 | 2.320 | 2.160 | 2.160 | 2.160 | 19,621,400 |
| 2024-01-30 | 2.400 | 2.420 | 2.300 | 2.310 | 2.310 | 11,918,305 |
| 2024-01-29 | 2.470 | 2.500 | 2.390 | 2.390 | 2.390 | 9,066,499 |
| 2024-01-26 | 2.470 | 2.540 | 2.470 | 2.480 | 2.480 | 10,318,406 |
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.