Xingyuan Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.170 | 3.170 | 3.100 | 3.120 | 3.120 | 11,966,150 |
| 2023-07-31 | 3.100 | 3.210 | 3.080 | 3.180 | 3.180 | 20,048,695 |
| 2023-07-28 | 3.080 | 3.110 | 3.050 | 3.100 | 3.100 | 9,554,414 |
| 2023-07-27 | 3.110 | 3.130 | 3.070 | 3.080 | 3.080 | 10,946,409 |
| 2023-07-26 | 3.040 | 3.150 | 3.020 | 3.140 | 3.140 | 19,941,607 |
| 2023-07-25 | 3.000 | 3.070 | 2.990 | 3.040 | 3.040 | 13,841,430 |
| 2023-07-24 | 3.000 | 3.020 | 2.980 | 2.990 | 2.990 | 6,920,167 |
| 2023-07-21 | 2.990 | 3.020 | 2.970 | 3.020 | 3.020 | 8,913,777 |
| 2023-07-20 | 3.000 | 3.020 | 2.970 | 2.970 | 2.970 | 8,779,350 |
| 2023-07-19 | 2.990 | 3.070 | 2.970 | 3.000 | 3.000 | 13,945,900 |
| 2023-07-18 | 3.000 | 3.010 | 2.960 | 2.970 | 2.970 | 7,956,642 |
| 2023-07-17 | 2.980 | 3.030 | 2.940 | 2.990 | 2.990 | 13,404,100 |
| 2023-07-14 | 3.070 | 3.080 | 2.980 | 3.000 | 3.000 | 23,271,865 |
| 2023-07-13 | 2.910 | 3.150 | 2.910 | 3.080 | 3.080 | 56,786,888 |
| 2023-07-12 | 3.220 | 3.240 | 3.200 | 3.210 | 3.210 | 6,565,116 |
| 2023-07-11 | 3.250 | 3.280 | 3.210 | 3.220 | 3.220 | 9,397,950 |
| 2023-07-10 | 3.250 | 3.270 | 3.230 | 3.260 | 3.260 | 7,862,900 |
| 2023-07-07 | 3.240 | 3.300 | 3.210 | 3.240 | 3.240 | 11,813,561 |
| 2023-07-06 | 3.280 | 3.280 | 3.210 | 3.230 | 3.230 | 13,939,093 |
| 2023-07-05 | 3.290 | 3.320 | 3.260 | 3.270 | 3.270 | 10,024,739 |
| 2023-07-04 | 3.320 | 3.330 | 3.290 | 3.300 | 3.300 | 8,105,609 |
| 2023-07-03 | 3.340 | 3.360 | 3.290 | 3.340 | 3.340 | 18,124,463 |
| 2023-06-30 | 3.380 | 3.410 | 3.310 | 3.340 | 3.340 | 17,984,320 |
| 2023-06-29 | 3.330 | 3.370 | 3.310 | 3.360 | 3.360 | 12,886,245 |
| 2023-06-28 | 3.350 | 3.380 | 3.290 | 3.350 | 3.350 | 20,528,305 |
| 2023-06-27 | 3.240 | 3.410 | 3.220 | 3.380 | 3.380 | 36,470,986 |
| 2023-06-26 | 3.230 | 3.290 | 3.160 | 3.250 | 3.250 | 34,199,130 |
| 2023-06-21 | 3.080 | 3.300 | 3.050 | 3.240 | 3.240 | 42,790,016 |
| 2023-06-20 | 3.040 | 3.090 | 3.010 | 3.080 | 3.080 | 11,880,133 |
| 2023-06-19 | 3.040 | 3.050 | 3.010 | 3.040 | 3.040 | 10,100,468 |
| 2023-06-16 | 3.120 | 3.130 | 3.040 | 3.050 | 3.050 | 20,526,359 |
| 2023-06-15 | 3.050 | 3.130 | 3.040 | 3.110 | 3.110 | 19,515,217 |
| 2023-06-14 | 3.010 | 3.070 | 3.000 | 3.060 | 3.060 | 17,485,133 |
| 2023-06-13 | 3.000 | 3.080 | 2.970 | 3.010 | 3.010 | 27,184,515 |
| 2023-06-12 | 3.040 | 3.060 | 2.990 | 3.010 | 3.010 | 18,219,788 |
| 2023-06-09 | 3.070 | 3.110 | 3.030 | 3.040 | 3.040 | 20,595,500 |
| 2023-06-08 | 3.080 | 3.110 | 3.050 | 3.060 | 3.060 | 13,112,800 |
| 2023-06-07 | 3.110 | 3.140 | 3.070 | 3.080 | 3.080 | 13,181,750 |
| 2023-06-06 | 3.230 | 3.260 | 3.070 | 3.080 | 3.080 | 27,442,484 |
| 2023-06-05 | 3.280 | 3.300 | 3.230 | 3.250 | 3.250 | 14,990,526 |
| 2023-06-02 | 3.250 | 3.310 | 3.220 | 3.270 | 3.270 | 23,520,900 |
| 2023-06-01 | 3.170 | 3.280 | 3.150 | 3.240 | 3.240 | 27,398,690 |
| 2023-05-31 | 3.110 | 3.240 | 3.090 | 3.180 | 3.180 | 34,452,979 |
| 2023-05-30 | 3.030 | 3.150 | 3.000 | 3.130 | 3.130 | 26,489,966 |
| 2023-05-29 | 3.050 | 3.070 | 3.010 | 3.030 | 3.030 | 17,857,208 |
| 2023-05-26 | 3.050 | 3.080 | 2.960 | 3.050 | 3.050 | 27,572,504 |
| 2023-05-25 | 3.100 | 3.120 | 3.000 | 3.040 | 3.040 | 36,351,448 |
| 2023-05-24 | 3.180 | 3.220 | 3.100 | 3.100 | 3.100 | 32,068,586 |
| 2023-05-23 | 3.440 | 3.450 | 3.190 | 3.200 | 3.200 | 52,456,628 |
| 2023-05-22 | 3.540 | 3.550 | 3.430 | 3.430 | 3.430 | 23,900,800 |
| 2023-05-19 | 3.640 | 3.650 | 3.530 | 3.570 | 3.570 | 37,085,681 |
| 2023-05-18 | 3.640 | 3.730 | 3.610 | 3.630 | 3.630 | 39,616,397 |
| 2023-05-17 | 3.580 | 3.660 | 3.480 | 3.640 | 3.640 | 34,489,114 |
| 2023-05-16 | 3.730 | 3.730 | 3.560 | 3.600 | 3.600 | 32,583,100 |
| 2023-05-15 | 3.720 | 3.830 | 3.650 | 3.710 | 3.710 | 58,018,406 |
| 2023-05-12 | 3.770 | 3.790 | 3.710 | 3.750 | 3.750 | 26,031,982 |
| 2023-05-11 | 3.660 | 3.780 | 3.650 | 3.760 | 3.760 | 30,761,100 |
| 2023-05-10 | 3.710 | 3.750 | 3.630 | 3.670 | 3.670 | 29,848,500 |
| 2023-05-09 | 3.770 | 3.810 | 3.700 | 3.730 | 3.730 | 38,352,219 |
| 2023-05-08 | 3.710 | 3.810 | 3.700 | 3.770 | 3.770 | 40,432,895 |
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.