Xingyuan Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 3.190 | 3.210 | 3.170 | 3.190 | 3.190 | 11,037,200 |
| 2023-10-31 | 3.260 | 3.270 | 3.170 | 3.190 | 3.190 | 22,497,381 |
| 2023-10-30 | 3.250 | 3.310 | 3.230 | 3.260 | 3.260 | 17,200,082 |
| 2023-10-27 | 3.250 | 3.270 | 3.230 | 3.260 | 3.260 | 9,345,212 |
| 2023-10-26 | 3.260 | 3.280 | 3.220 | 3.250 | 3.250 | 11,886,520 |
| 2023-10-25 | 3.320 | 3.340 | 3.280 | 3.280 | 3.280 | 16,318,842 |
| 2023-10-24 | 3.260 | 3.320 | 3.250 | 3.270 | 3.270 | 17,706,942 |
| 2023-10-23 | 3.290 | 3.300 | 3.230 | 3.240 | 3.240 | 14,885,571 |
| 2023-10-20 | 3.270 | 3.310 | 3.250 | 3.290 | 3.290 | 10,649,555 |
| 2023-10-19 | 3.330 | 3.340 | 3.240 | 3.250 | 3.250 | 20,670,380 |
| 2023-10-18 | 3.330 | 3.370 | 3.300 | 3.340 | 3.340 | 19,251,313 |
| 2023-10-17 | 3.500 | 3.500 | 3.340 | 3.360 | 3.360 | 27,470,343 |
| 2023-10-16 | 3.500 | 3.570 | 3.430 | 3.510 | 3.510 | 31,974,272 |
| 2023-10-13 | 3.420 | 3.510 | 3.390 | 3.500 | 3.500 | 23,054,435 |
| 2023-10-12 | 3.540 | 3.560 | 3.390 | 3.400 | 3.400 | 31,034,400 |
| 2023-10-11 | 3.540 | 3.580 | 3.520 | 3.550 | 3.550 | 27,070,518 |
| 2023-10-10 | 3.410 | 3.570 | 3.410 | 3.540 | 3.540 | 32,999,727 |
| 2023-10-09 | 3.360 | 3.420 | 3.340 | 3.410 | 3.410 | 26,069,152 |
| 2023-09-28 | 3.350 | 3.370 | 3.310 | 3.340 | 3.340 | 11,712,400 |
| 2023-09-27 | 3.420 | 3.430 | 3.320 | 3.330 | 3.330 | 23,083,265 |
| 2023-09-26 | 3.300 | 3.500 | 3.280 | 3.410 | 3.410 | 37,768,050 |
| 2023-09-25 | 3.310 | 3.330 | 3.270 | 3.300 | 3.300 | 13,220,000 |
| 2023-09-22 | 3.300 | 3.320 | 3.280 | 3.310 | 3.310 | 8,008,200 |
| 2023-09-21 | 3.370 | 3.380 | 3.270 | 3.300 | 3.300 | 19,115,791 |
| 2023-09-20 | 3.380 | 3.420 | 3.360 | 3.370 | 3.370 | 13,956,400 |
| 2023-09-19 | 3.380 | 3.410 | 3.370 | 3.400 | 3.400 | 15,149,511 |
| 2023-09-18 | 3.400 | 3.440 | 3.290 | 3.410 | 3.410 | 34,740,502 |
| 2023-09-15 | 3.280 | 3.420 | 3.220 | 3.400 | 3.400 | 45,311,799 |
| 2023-09-14 | 3.270 | 3.320 | 3.250 | 3.270 | 3.270 | 23,464,900 |
| 2023-09-13 | 3.260 | 3.290 | 3.250 | 3.280 | 3.280 | 12,776,938 |
| 2023-09-12 | 3.310 | 3.310 | 3.270 | 3.290 | 3.290 | 12,296,164 |
| 2023-09-11 | 3.270 | 3.340 | 3.210 | 3.310 | 3.310 | 32,940,400 |
| 2023-09-08 | 3.280 | 3.340 | 3.270 | 3.280 | 3.280 | 12,053,300 |
| 2023-09-07 | 3.310 | 3.350 | 3.280 | 3.290 | 3.290 | 20,078,989 |
| 2023-09-06 | 3.310 | 3.330 | 3.280 | 3.300 | 3.300 | 12,140,930 |
| 2023-09-05 | 3.310 | 3.320 | 3.260 | 3.320 | 3.320 | 12,985,005 |
| 2023-09-04 | 3.310 | 3.340 | 3.290 | 3.320 | 3.320 | 14,186,300 |
| 2023-09-01 | 3.330 | 3.360 | 3.290 | 3.330 | 3.330 | 16,453,764 |
| 2023-08-31 | 3.300 | 3.330 | 3.260 | 3.330 | 3.330 | 17,610,700 |
| 2023-08-30 | 3.340 | 3.350 | 3.270 | 3.320 | 3.320 | 17,369,526 |
| 2023-08-29 | 3.280 | 3.350 | 3.240 | 3.340 | 3.340 | 20,930,938 |
| 2023-08-28 | 3.570 | 3.580 | 3.300 | 3.300 | 3.300 | 30,539,732 |
| 2023-08-25 | 3.460 | 3.520 | 3.390 | 3.420 | 3.420 | 26,844,521 |
| 2023-08-24 | 3.480 | 3.490 | 3.370 | 3.460 | 3.460 | 35,582,554 |
| 2023-08-23 | 3.470 | 3.530 | 3.440 | 3.480 | 3.480 | 38,311,554 |
| 2023-08-22 | 3.480 | 3.490 | 3.420 | 3.450 | 3.450 | 26,492,960 |
| 2023-08-21 | 3.500 | 3.510 | 3.390 | 3.500 | 3.500 | 36,481,850 |
| 2023-08-18 | 3.360 | 3.530 | 3.360 | 3.500 | 3.500 | 47,226,007 |
| 2023-08-17 | 3.340 | 3.390 | 3.320 | 3.380 | 3.380 | 16,299,948 |
| 2023-08-16 | 3.290 | 3.400 | 3.280 | 3.350 | 3.350 | 32,096,349 |
| 2023-08-15 | 3.180 | 3.320 | 3.170 | 3.310 | 3.310 | 41,397,646 |
| 2023-08-14 | 3.050 | 3.180 | 3.040 | 3.180 | 3.180 | 22,962,459 |
| 2023-08-11 | 3.130 | 3.150 | 3.070 | 3.070 | 3.070 | 9,723,002 |
| 2023-08-10 | 3.190 | 3.210 | 3.130 | 3.140 | 3.140 | 8,979,200 |
| 2023-08-09 | 3.170 | 3.240 | 3.140 | 3.180 | 3.180 | 21,960,157 |
| 2023-08-08 | 3.140 | 3.170 | 3.090 | 3.160 | 3.160 | 18,052,463 |
| 2023-08-07 | 3.130 | 3.150 | 3.110 | 3.120 | 3.120 | 6,217,500 |
| 2023-08-04 | 3.090 | 3.160 | 3.090 | 3.130 | 3.130 | 8,964,140 |
| 2023-08-03 | 3.130 | 3.130 | 3.080 | 3.090 | 3.090 | 8,205,300 |
| 2023-08-02 | 3.110 | 3.120 | 3.090 | 3.120 | 3.120 | 5,645,700 |
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.