Xingyuan Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 3.810 | 3.840 | 3.610 | 3.690 | 3.690 | 58,908,106 |
| 2023-02-03 | 3.750 | 3.890 | 3.660 | 3.770 | 3.770 | 91,546,058 |
| 2023-02-02 | 3.470 | 4.030 | 3.400 | 3.820 | 3.820 | 173,449,645 |
| 2023-02-01 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2023-01-31 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2023-01-30 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2023-01-20 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2023-01-19 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2023-01-18 | 3.300 | 3.550 | 3.290 | 3.530 | 3.530 | 71,045,471 |
| 2023-01-17 | 3.300 | 3.330 | 3.250 | 3.290 | 3.290 | 32,633,900 |
| 2023-01-16 | 3.290 | 3.410 | 3.240 | 3.290 | 3.290 | 58,985,563 |
| 2023-01-13 | 3.200 | 3.270 | 3.180 | 3.260 | 3.260 | 48,029,811 |
| 2023-01-12 | 3.220 | 3.240 | 3.150 | 3.190 | 3.190 | 28,035,595 |
| 2023-01-11 | 3.170 | 3.230 | 3.160 | 3.180 | 3.180 | 21,062,405 |
| 2023-01-10 | 3.220 | 3.230 | 3.150 | 3.170 | 3.170 | 15,928,565 |
| 2023-01-09 | 3.200 | 3.240 | 3.140 | 3.210 | 3.210 | 21,303,328 |
| 2023-01-06 | 3.240 | 3.260 | 3.160 | 3.170 | 3.170 | 25,699,290 |
| 2023-01-05 | 3.220 | 3.280 | 3.190 | 3.230 | 3.230 | 30,185,743 |
| 2023-01-04 | 3.200 | 3.270 | 3.180 | 3.230 | 3.230 | 28,364,879 |
| 2023-01-03 | 3.180 | 3.220 | 3.120 | 3.190 | 3.190 | 20,990,834 |
| 2022-12-30 | 3.090 | 3.200 | 3.070 | 3.200 | 3.200 | 27,090,406 |
| 2022-12-29 | 3.140 | 3.160 | 3.080 | 3.090 | 3.090 | 15,550,100 |
| 2022-12-28 | 3.190 | 3.210 | 3.130 | 3.140 | 3.140 | 20,426,606 |
| 2022-12-27 | 3.100 | 3.180 | 3.060 | 3.160 | 3.160 | 21,556,479 |
| 2022-12-26 | 3.050 | 3.120 | 3.050 | 3.080 | 3.080 | 12,293,540 |
| 2022-12-23 | 3.100 | 3.150 | 3.050 | 3.070 | 3.070 | 16,746,000 |
| 2022-12-22 | 3.100 | 3.240 | 3.060 | 3.120 | 3.120 | 51,136,357 |
| 2022-12-21 | 3.140 | 3.140 | 3.070 | 3.100 | 3.100 | 12,169,407 |
| 2022-12-20 | 3.100 | 3.190 | 3.070 | 3.140 | 3.140 | 17,193,478 |
| 2022-12-19 | 3.240 | 3.260 | 3.080 | 3.090 | 3.090 | 20,222,913 |
| 2022-12-16 | 3.300 | 3.310 | 3.230 | 3.240 | 3.240 | 15,591,085 |
| 2022-12-15 | 3.280 | 3.340 | 3.270 | 3.310 | 3.310 | 17,798,495 |
| 2022-12-14 | 3.330 | 3.420 | 3.290 | 3.300 | 3.300 | 51,513,805 |
| 2022-12-13 | 3.220 | 3.360 | 3.220 | 3.340 | 3.340 | 44,668,899 |
| 2022-12-12 | 3.210 | 3.240 | 3.180 | 3.230 | 3.230 | 15,682,847 |
| 2022-12-09 | 3.240 | 3.240 | 3.180 | 3.200 | 3.200 | 17,114,130 |
| 2022-12-08 | 3.170 | 3.240 | 3.150 | 3.220 | 3.220 | 20,838,304 |
| 2022-12-07 | 3.230 | 3.230 | 3.160 | 3.190 | 3.190 | 12,810,689 |
| 2022-12-06 | 3.220 | 3.260 | 3.170 | 3.190 | 3.190 | 23,593,822 |
| 2022-12-05 | 3.200 | 3.260 | 3.190 | 3.240 | 3.240 | 18,234,645 |
| 2022-12-02 | 3.200 | 3.240 | 3.190 | 3.190 | 3.190 | 16,777,904 |
| 2022-12-01 | 3.240 | 3.270 | 3.190 | 3.200 | 3.200 | 31,334,757 |
| 2022-11-30 | 3.090 | 3.270 | 3.080 | 3.240 | 3.240 | 53,793,315 |
| 2022-11-29 | 3.060 | 3.090 | 3.040 | 3.090 | 3.090 | 13,165,211 |
| 2022-11-28 | 3.000 | 3.050 | 2.970 | 3.050 | 3.050 | 10,935,450 |
| 2022-11-25 | 3.040 | 3.070 | 3.020 | 3.040 | 3.040 | 9,876,822 |
| 2022-11-24 | 3.080 | 3.090 | 3.030 | 3.040 | 3.040 | 11,491,356 |
| 2022-11-23 | 3.100 | 3.100 | 3.030 | 3.070 | 3.070 | 12,266,996 |
| 2022-11-22 | 3.120 | 3.130 | 3.040 | 3.070 | 3.070 | 14,755,532 |
| 2022-11-21 | 3.140 | 3.140 | 3.070 | 3.100 | 3.100 | 14,027,832 |
| 2022-11-18 | 3.170 | 3.170 | 3.120 | 3.150 | 3.150 | 15,104,949 |
| 2022-11-17 | 3.140 | 3.170 | 3.100 | 3.130 | 3.130 | 10,543,922 |
| 2022-11-16 | 3.150 | 3.160 | 3.120 | 3.130 | 3.130 | 11,142,306 |
| 2022-11-15 | 3.080 | 3.130 | 3.060 | 3.130 | 3.130 | 15,216,288 |
| 2022-11-14 | 3.080 | 3.120 | 3.050 | 3.070 | 3.070 | 14,833,668 |
| 2022-11-11 | 3.130 | 3.150 | 3.080 | 3.090 | 3.090 | 13,864,000 |
| 2022-11-10 | 3.080 | 3.110 | 3.050 | 3.080 | 3.080 | 10,324,700 |
| 2022-11-09 | 3.110 | 3.120 | 3.080 | 3.080 | 3.080 | 7,779,339 |
| 2022-11-08 | 3.100 | 3.130 | 3.070 | 3.100 | 3.100 | 10,192,569 |
| 2022-11-07 | 3.050 | 3.120 | 3.050 | 3.110 | 3.110 | 15,775,600 |
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.