Xingyuan Environment Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.370	2.480	2.340	2.470	2.470	15,642,800
2024-01-24	2.300	2.360	2.240	2.360	2.360	16,852,800
2024-01-23	2.280	2.320	2.260	2.290	2.290	15,874,802
2024-01-22	2.440	2.440	2.260	2.280	2.280	23,113,800
2024-01-19	2.480	2.490	2.420	2.430	2.430	9,135,600
2024-01-18	2.470	2.510	2.410	2.480	2.480	14,016,499
2024-01-17	2.560	2.570	2.480	2.480	2.480	11,079,511
2024-01-16	2.600	2.620	2.530	2.570	2.570	11,737,700
2024-01-15	2.680	2.690	2.600	2.610	2.610	13,160,000
2024-01-12	2.750	2.780	2.670	2.670	2.670	20,982,600
2024-01-11	2.620	2.660	2.590	2.650	2.650	8,183,400
2024-01-10	2.620	2.650	2.560	2.620	2.620	10,133,980
2024-01-09	2.600	2.650	2.580	2.620	2.620	9,255,037
2024-01-08	2.650	2.660	2.600	2.600	2.600	12,227,500
2024-01-05	2.690	2.710	2.640	2.660	2.660	11,768,800
2024-01-04	2.730	2.740	2.670	2.680	2.680	10,719,438
2024-01-03	2.750	2.820	2.700	2.730	2.730	15,427,579
2024-01-02	2.700	2.790	2.690	2.770	2.770	18,684,920
2023-12-29	2.690	2.710	2.670	2.700	2.700	11,928,600
2023-12-28	2.660	2.710	2.610	2.690	2.690	15,486,341
2023-12-27	2.640	2.680	2.610	2.660	2.660	10,842,834
2023-12-26	2.690	2.710	2.630	2.640	2.640	18,452,300
2023-12-25	2.740	2.750	2.680	2.680	2.680	12,252,470
2023-12-22	2.790	2.790	2.730	2.730	2.730	10,397,830
2023-12-21	2.780	2.820	2.730	2.780	2.780	13,747,779
2023-12-20	2.760	2.850	2.760	2.770	2.770	18,390,780
2023-12-19	2.850	2.850	2.720	2.750	2.750	27,161,412
2023-12-18	2.980	2.980	2.830	2.850	2.850	22,476,100
2023-12-15	2.980	3.030	2.970	2.970	2.970	10,466,100
2023-12-14	2.940	3.020	2.920	2.980	2.980	17,343,606
2023-12-13	2.960	2.980	2.930	2.940	2.940	13,160,400
2023-12-12	2.980	3.020	2.950	2.970	2.970	21,187,528
2023-12-11	2.990	3.010	2.920	2.960	2.960	20,040,778
2023-12-08	3.060	3.080	2.980	2.990	2.990	24,007,424
2023-12-07	3.110	3.130	3.060	3.060	3.060	20,465,726
2023-12-06	3.060	3.140	3.050	3.100	3.100	10,260,725
2023-12-05	3.100	3.110	3.060	3.060	3.060	10,809,815
2023-12-04	3.180	3.180	3.090	3.100	3.100	16,366,900
2023-12-01	3.110	3.190	3.090	3.180	3.180	20,492,213
2023-11-30	3.110	3.130	3.050	3.100	3.100	21,884,924
2023-11-29	3.140	3.150	3.100	3.100	3.100	11,741,400
2023-11-28	3.130	3.170	3.110	3.140	3.140	12,945,701
2023-11-27	3.140	3.180	3.130	3.140	3.140	18,236,896
2023-11-24	3.160	3.170	3.130	3.140	3.140	15,301,415
2023-11-23	3.170	3.200	3.130	3.150	3.150	22,044,381
2023-11-22	3.210	3.210	3.120	3.150	3.150	26,367,110
2023-11-21	3.230	3.280	3.200	3.210	3.210	28,931,480
2023-11-20	3.240	3.250	3.190	3.230	3.230	20,191,230
2023-11-17	3.210	3.260	3.180	3.230	3.230	17,665,384
2023-11-16	3.230	3.230	3.190	3.200	3.200	15,084,512
2023-11-15	3.230	3.250	3.210	3.220	3.220	12,121,700
2023-11-14	3.260	3.260	3.210	3.210	3.210	13,196,500
2023-11-13	3.260	3.290	3.220	3.260	3.260	17,207,720
2023-11-10	3.300	3.300	3.220	3.240	3.240	13,325,700
2023-11-09	3.300	3.330	3.250	3.290	3.290	17,204,093
2023-11-08	3.350	3.380	3.270	3.310	3.310	31,172,460
2023-11-07	3.410	3.430	3.320	3.340	3.340	30,037,308
2023-11-06	3.270	3.450	3.270	3.420	3.420	48,858,020
2023-11-03	3.280	3.320	3.240	3.260	3.260	16,357,600
2023-11-02	3.200	3.300	3.200	3.260	3.260	22,058,924

← NewerPage 12 of 21 · 1,219 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.