Xingyuan Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 3.720 | 3.790 | 3.660 | 3.750 | 3.750 | 38,708,453 |
| 2023-05-04 | 3.650 | 3.750 | 3.650 | 3.750 | 3.750 | 50,844,131 |
| 2023-04-28 | 3.370 | 3.620 | 3.360 | 3.600 | 3.600 | 48,991,634 |
| 2023-04-27 | 3.500 | 3.510 | 3.400 | 3.420 | 3.420 | 25,666,200 |
| 2023-04-26 | 3.400 | 3.510 | 3.380 | 3.470 | 3.470 | 31,304,399 |
| 2023-04-25 | 3.590 | 3.620 | 3.380 | 3.390 | 3.390 | 33,485,865 |
| 2023-04-24 | 3.590 | 3.630 | 3.560 | 3.580 | 3.580 | 26,595,039 |
| 2023-04-21 | 3.540 | 3.640 | 3.520 | 3.610 | 3.610 | 37,631,912 |
| 2023-04-20 | 3.530 | 3.560 | 3.460 | 3.550 | 3.550 | 22,550,230 |
| 2023-04-19 | 3.540 | 3.590 | 3.520 | 3.550 | 3.550 | 19,045,102 |
| 2023-04-18 | 3.500 | 3.590 | 3.470 | 3.550 | 3.550 | 27,427,435 |
| 2023-04-17 | 3.400 | 3.540 | 3.360 | 3.500 | 3.500 | 25,160,775 |
| 2023-04-14 | 3.460 | 3.460 | 3.380 | 3.420 | 3.420 | 13,633,538 |
| 2023-04-13 | 3.430 | 3.480 | 3.400 | 3.450 | 3.450 | 16,789,977 |
| 2023-04-12 | 3.330 | 3.470 | 3.300 | 3.430 | 3.430 | 23,367,885 |
| 2023-04-11 | 3.370 | 3.380 | 3.300 | 3.320 | 3.320 | 13,823,396 |
| 2023-04-10 | 3.410 | 3.450 | 3.350 | 3.360 | 3.360 | 14,312,900 |
| 2023-04-07 | 3.400 | 3.420 | 3.380 | 3.400 | 3.400 | 12,024,550 |
| 2023-04-06 | 3.420 | 3.430 | 3.380 | 3.390 | 3.390 | 13,512,411 |
| 2023-04-04 | 3.480 | 3.480 | 3.420 | 3.420 | 3.420 | 14,455,182 |
| 2023-04-03 | 3.540 | 3.550 | 3.460 | 3.470 | 3.470 | 24,371,137 |
| 2023-03-31 | 3.560 | 3.600 | 3.510 | 3.560 | 3.560 | 21,308,328 |
| 2023-03-30 | 3.630 | 3.710 | 3.590 | 3.600 | 3.600 | 29,333,158 |
| 2023-03-29 | 3.690 | 3.700 | 3.610 | 3.640 | 3.640 | 23,343,757 |
| 2023-03-28 | 3.630 | 3.730 | 3.600 | 3.680 | 3.680 | 32,291,174 |
| 2023-03-27 | 3.580 | 3.640 | 3.550 | 3.620 | 3.620 | 23,805,797 |
| 2023-03-24 | 3.580 | 3.650 | 3.580 | 3.600 | 3.600 | 24,214,527 |
| 2023-03-23 | 3.460 | 3.640 | 3.440 | 3.590 | 3.590 | 51,100,859 |
| 2023-03-22 | 3.490 | 3.510 | 3.430 | 3.470 | 3.470 | 23,872,790 |
| 2023-03-21 | 3.630 | 3.630 | 3.480 | 3.490 | 3.490 | 45,254,783 |
| 2023-03-20 | 3.650 | 3.690 | 3.540 | 3.660 | 3.660 | 56,257,252 |
| 2023-03-17 | 3.720 | 3.720 | 3.580 | 3.650 | 3.650 | 55,059,165 |
| 2023-03-16 | 3.670 | 3.790 | 3.670 | 3.690 | 3.690 | 48,789,053 |
| 2023-03-15 | 3.620 | 3.720 | 3.620 | 3.670 | 3.670 | 34,885,883 |
| 2023-03-14 | 3.620 | 3.700 | 3.600 | 3.640 | 3.640 | 25,197,160 |
| 2023-03-13 | 3.680 | 3.680 | 3.560 | 3.630 | 3.630 | 28,990,386 |
| 2023-03-10 | 3.780 | 3.780 | 3.660 | 3.690 | 3.690 | 34,690,700 |
| 2023-03-09 | 3.660 | 3.800 | 3.620 | 3.750 | 3.750 | 45,364,790 |
| 2023-03-08 | 3.550 | 3.660 | 3.540 | 3.650 | 3.650 | 19,948,359 |
| 2023-03-07 | 3.610 | 3.650 | 3.540 | 3.570 | 3.570 | 26,464,031 |
| 2023-03-06 | 3.800 | 3.810 | 3.600 | 3.610 | 3.610 | 45,338,519 |
| 2023-03-03 | 3.780 | 3.820 | 3.730 | 3.780 | 3.780 | 27,652,812 |
| 2023-03-02 | 3.720 | 3.810 | 3.710 | 3.780 | 3.780 | 40,499,313 |
| 2023-03-01 | 3.720 | 3.770 | 3.670 | 3.730 | 3.730 | 36,172,500 |
| 2023-02-28 | 3.740 | 3.760 | 3.670 | 3.730 | 3.730 | 27,108,987 |
| 2023-02-27 | 3.730 | 3.830 | 3.680 | 3.740 | 3.740 | 36,981,795 |
| 2023-02-24 | 3.770 | 3.770 | 3.680 | 3.750 | 3.750 | 20,221,600 |
| 2023-02-23 | 3.770 | 3.800 | 3.720 | 3.760 | 3.760 | 24,343,840 |
| 2023-02-22 | 3.780 | 3.790 | 3.730 | 3.760 | 3.760 | 20,938,400 |
| 2023-02-21 | 3.760 | 3.790 | 3.710 | 3.760 | 3.760 | 23,088,235 |
| 2023-02-20 | 3.690 | 3.760 | 3.680 | 3.750 | 3.750 | 25,007,898 |
| 2023-02-17 | 3.700 | 3.790 | 3.670 | 3.720 | 3.720 | 41,418,123 |
| 2023-02-16 | 3.850 | 3.900 | 3.660 | 3.700 | 3.700 | 77,263,593 |
| 2023-02-15 | 3.910 | 3.950 | 3.820 | 3.890 | 3.890 | 56,699,366 |
| 2023-02-14 | 3.880 | 3.950 | 3.860 | 3.930 | 3.930 | 51,777,261 |
| 2023-02-13 | 3.800 | 3.940 | 3.800 | 3.900 | 3.900 | 59,645,842 |
| 2023-02-10 | 3.730 | 3.850 | 3.680 | 3.810 | 3.810 | 59,408,942 |
| 2023-02-09 | 3.720 | 3.790 | 3.700 | 3.740 | 3.740 | 56,928,207 |
| 2023-02-08 | 3.760 | 3.790 | 3.690 | 3.750 | 3.750 | 69,757,940 |
| 2023-02-07 | 3.700 | 3.770 | 3.640 | 3.720 | 3.720 | 68,170,815 |
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.