Xingyuan Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.010 | 3.090 | 3.000 | 3.070 | 3.070 | 18,542,975 |
| 2022-11-03 | 2.990 | 3.020 | 2.970 | 2.980 | 2.980 | 9,884,394 |
| 2022-11-02 | 2.970 | 3.040 | 2.960 | 3.000 | 3.000 | 12,278,566 |
| 2022-11-01 | 2.920 | 2.980 | 2.910 | 2.980 | 2.980 | 14,780,834 |
| 2022-10-31 | 2.860 | 2.930 | 2.860 | 2.910 | 2.910 | 10,568,458 |
| 2022-10-28 | 3.060 | 3.060 | 2.860 | 2.880 | 2.880 | 27,705,420 |
| 2022-10-27 | 3.030 | 3.080 | 3.000 | 3.050 | 3.050 | 16,411,435 |
| 2022-10-26 | 3.070 | 3.120 | 3.050 | 3.090 | 3.090 | 12,912,100 |
| 2022-10-25 | 3.030 | 3.070 | 2.990 | 3.060 | 3.060 | 10,203,475 |
| 2022-10-24 | 3.140 | 3.150 | 3.020 | 3.050 | 3.050 | 15,214,127 |
| 2022-10-21 | 3.140 | 3.150 | 3.080 | 3.090 | 3.090 | 10,085,600 |
| 2022-10-20 | 3.120 | 3.160 | 3.080 | 3.110 | 3.110 | 12,341,835 |
| 2022-10-19 | 3.180 | 3.180 | 3.110 | 3.120 | 3.120 | 12,539,648 |
| 2022-10-18 | 3.220 | 3.220 | 3.150 | 3.170 | 3.170 | 11,861,121 |
| 2022-10-17 | 3.150 | 3.230 | 3.150 | 3.210 | 3.210 | 15,572,539 |
| 2022-10-14 | 3.140 | 3.170 | 3.120 | 3.150 | 3.150 | 13,090,221 |
| 2022-10-13 | 3.110 | 3.180 | 3.070 | 3.130 | 3.130 | 16,973,109 |
| 2022-10-12 | 3.020 | 3.120 | 3.000 | 3.120 | 3.120 | 16,166,846 |
| 2022-10-11 | 2.980 | 3.080 | 2.940 | 3.030 | 3.030 | 16,513,698 |
| 2022-10-10 | 3.000 | 3.050 | 2.930 | 2.940 | 2.940 | 12,166,421 |
| 2022-09-30 | 2.990 | 3.040 | 2.980 | 3.000 | 3.000 | 12,607,721 |
| 2022-09-29 | 3.080 | 3.080 | 2.960 | 2.980 | 2.980 | 13,372,147 |
| 2022-09-28 | 3.090 | 3.110 | 3.030 | 3.030 | 3.030 | 12,639,652 |
| 2022-09-27 | 3.040 | 3.100 | 3.000 | 3.100 | 3.100 | 15,074,952 |
| 2022-09-26 | 3.100 | 3.130 | 3.010 | 3.020 | 3.020 | 14,521,038 |
| 2022-09-23 | 3.220 | 3.220 | 3.090 | 3.110 | 3.110 | 15,858,834 |
| 2022-09-22 | 3.210 | 3.270 | 3.190 | 3.190 | 3.190 | 11,015,556 |
| 2022-09-21 | 3.160 | 3.240 | 3.110 | 3.230 | 3.230 | 16,077,502 |
| 2022-09-20 | 3.120 | 3.170 | 3.110 | 3.150 | 3.150 | 10,833,741 |
| 2022-09-19 | 3.060 | 3.120 | 3.050 | 3.090 | 3.090 | 13,358,927 |
| 2022-09-16 | 3.190 | 3.190 | 3.080 | 3.080 | 3.080 | 15,006,900 |
| 2022-09-15 | 3.280 | 3.300 | 3.140 | 3.180 | 3.180 | 18,963,996 |
| 2022-09-14 | 3.270 | 3.290 | 3.220 | 3.250 | 3.250 | 14,811,217 |
| 2022-09-13 | 3.330 | 3.360 | 3.290 | 3.310 | 3.310 | 14,924,406 |
| 2022-09-09 | 3.350 | 3.360 | 3.310 | 3.320 | 3.320 | 9,533,600 |
| 2022-09-08 | 3.430 | 3.430 | 3.330 | 3.340 | 3.340 | 15,742,300 |
| 2022-09-07 | 3.400 | 3.460 | 3.370 | 3.410 | 3.410 | 16,784,258 |
| 2022-09-06 | 3.340 | 3.420 | 3.320 | 3.400 | 3.400 | 18,343,241 |
| 2022-09-05 | 3.310 | 3.360 | 3.300 | 3.340 | 3.340 | 16,245,453 |
| 2022-09-02 | 3.290 | 3.350 | 3.280 | 3.310 | 3.310 | 14,647,602 |
| 2022-09-01 | 3.350 | 3.380 | 3.250 | 3.270 | 3.270 | 21,749,830 |
| 2022-08-31 | 3.450 | 3.470 | 3.340 | 3.340 | 3.340 | 26,461,392 |
| 2022-08-30 | 3.510 | 3.570 | 3.420 | 3.460 | 3.460 | 20,110,193 |
| 2022-08-29 | 3.380 | 3.540 | 3.310 | 3.530 | 3.530 | 27,009,969 |
| 2022-08-26 | 3.450 | 3.580 | 3.440 | 3.480 | 3.480 | 31,729,668 |
| 2022-08-25 | 3.490 | 3.490 | 3.350 | 3.420 | 3.420 | 29,679,696 |
| 2022-08-24 | 3.710 | 3.770 | 3.400 | 3.460 | 3.460 | 72,008,910 |
| 2022-08-23 | 3.790 | 3.790 | 3.720 | 3.720 | 3.720 | 17,854,792 |
| 2022-08-22 | 3.770 | 3.800 | 3.720 | 3.780 | 3.780 | 14,967,669 |
| 2022-08-19 | 3.850 | 3.910 | 3.770 | 3.790 | 3.790 | 18,575,500 |
| 2022-08-18 | 3.780 | 3.880 | 3.760 | 3.850 | 3.850 | 27,701,388 |
| 2022-08-17 | 3.740 | 3.800 | 3.740 | 3.790 | 3.790 | 22,698,837 |
| 2022-08-16 | 3.730 | 3.760 | 3.710 | 3.750 | 3.750 | 17,106,549 |
| 2022-08-15 | 3.730 | 3.750 | 3.680 | 3.730 | 3.730 | 14,979,784 |
| 2022-08-12 | 3.740 | 3.800 | 3.720 | 3.730 | 3.730 | 17,747,837 |
| 2022-08-11 | 3.690 | 3.740 | 3.690 | 3.740 | 3.740 | 15,202,228 |
| 2022-08-10 | 3.710 | 3.730 | 3.660 | 3.690 | 3.690 | 15,652,497 |
| 2022-08-09 | 3.730 | 3.750 | 3.690 | 3.710 | 3.710 | 16,550,806 |
| 2022-08-08 | 3.690 | 3.730 | 3.660 | 3.720 | 3.720 | 14,353,072 |
| 2022-08-05 | 3.690 | 3.730 | 3.620 | 3.700 | 3.700 | 20,970,263 |
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.