Xingyuan Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 3.660 | 3.720 | 3.610 | 3.700 | 3.700 | 24,072,404 |
| 2022-08-03 | 3.710 | 3.830 | 3.610 | 3.620 | 3.620 | 32,329,375 |
| 2022-08-02 | 3.880 | 3.880 | 3.660 | 3.710 | 3.710 | 43,905,881 |
| 2022-08-01 | 3.940 | 3.960 | 3.850 | 3.920 | 3.920 | 26,605,978 |
| 2022-07-29 | 3.990 | 4.040 | 3.930 | 3.940 | 3.940 | 30,370,388 |
| 2022-07-28 | 4.120 | 4.200 | 3.960 | 3.980 | 3.980 | 45,563,123 |
| 2022-07-27 | 4.070 | 4.140 | 4.070 | 4.090 | 4.090 | 21,765,700 |
| 2022-07-26 | 4.070 | 4.090 | 3.960 | 4.080 | 4.080 | 21,606,041 |
| 2022-07-25 | 4.200 | 4.220 | 4.040 | 4.050 | 4.050 | 32,016,800 |
| 2022-07-22 | 4.100 | 4.240 | 4.100 | 4.160 | 4.160 | 44,095,076 |
| 2022-07-21 | 4.160 | 4.190 | 4.080 | 4.080 | 4.080 | 32,239,172 |
| 2022-07-20 | 4.060 | 4.170 | 4.050 | 4.130 | 4.130 | 32,799,761 |
| 2022-07-19 | 4.070 | 4.140 | 4.040 | 4.090 | 4.090 | 35,554,597 |
| 2022-07-18 | 3.920 | 4.150 | 3.920 | 4.090 | 4.090 | 49,822,643 |
| 2022-07-15 | 4.130 | 4.180 | 3.940 | 3.950 | 3.950 | 55,030,598 |
| 2022-07-14 | 4.310 | 4.430 | 4.020 | 4.120 | 4.120 | 89,576,366 |
| 2022-07-13 | 3.910 | 4.170 | 3.910 | 4.150 | 4.150 | 67,009,912 |
| 2022-07-12 | 3.940 | 3.980 | 3.880 | 3.890 | 3.890 | 30,569,807 |
| 2022-07-11 | 4.010 | 4.130 | 3.940 | 3.950 | 3.950 | 45,863,183 |
| 2022-07-08 | 4.000 | 4.180 | 3.990 | 4.070 | 4.070 | 53,083,566 |
| 2022-07-07 | 4.040 | 4.060 | 3.970 | 4.000 | 4.000 | 27,315,004 |
| 2022-07-06 | 4.000 | 4.070 | 3.950 | 4.000 | 4.000 | 41,399,502 |
| 2022-07-05 | 3.930 | 4.040 | 3.850 | 4.000 | 4.000 | 48,283,950 |
| 2022-07-04 | 3.990 | 4.090 | 3.910 | 3.920 | 3.920 | 38,236,420 |
| 2022-07-01 | 3.960 | 4.070 | 3.910 | 3.970 | 3.970 | 47,087,712 |
| 2022-06-30 | 3.800 | 4.050 | 3.750 | 3.930 | 3.930 | 60,787,089 |
| 2022-06-29 | 3.800 | 3.870 | 3.740 | 3.770 | 3.770 | 31,436,486 |
| 2022-06-28 | 3.720 | 3.870 | 3.690 | 3.770 | 3.770 | 34,131,971 |
| 2022-06-27 | 3.620 | 3.700 | 3.600 | 3.690 | 3.690 | 26,636,929 |
| 2022-06-24 | 3.770 | 3.770 | 3.620 | 3.620 | 3.620 | 50,057,629 |
| 2022-06-23 | 3.750 | 3.800 | 3.720 | 3.790 | 3.790 | 22,217,350 |
| 2022-06-22 | 3.800 | 3.890 | 3.750 | 3.760 | 3.760 | 32,469,850 |
| 2022-06-21 | 3.820 | 3.830 | 3.700 | 3.820 | 3.820 | 35,232,759 |
| 2022-06-20 | 3.880 | 3.900 | 3.780 | 3.790 | 3.790 | 34,153,201 |
| 2022-06-17 | 3.880 | 3.930 | 3.850 | 3.900 | 3.900 | 25,786,158 |
| 2022-06-16 | 3.890 | 3.930 | 3.850 | 3.890 | 3.890 | 29,403,655 |
| 2022-06-15 | 4.010 | 4.050 | 3.850 | 3.870 | 3.870 | 72,849,557 |
| 2022-06-14 | 4.040 | 4.130 | 3.910 | 4.070 | 4.070 | 58,046,657 |
| 2022-06-13 | 3.980 | 4.230 | 3.960 | 4.070 | 4.070 | 65,206,771 |
| 2022-06-10 | 3.780 | 4.050 | 3.760 | 4.000 | 4.000 | 65,343,185 |
| 2022-06-09 | 3.750 | 3.950 | 3.720 | 3.840 | 3.840 | 63,955,995 |
| 2022-06-08 | 3.600 | 3.880 | 3.580 | 3.800 | 3.800 | 65,985,631 |
| 2022-06-07 | 3.510 | 4.000 | 3.380 | 3.690 | 3.690 | 85,481,869 |
| 2022-06-06 | 3.500 | 3.620 | 3.430 | 3.540 | 3.540 | 35,978,719 |
| 2022-06-02 | 3.450 | 3.500 | 3.410 | 3.480 | 3.480 | 22,537,154 |
| 2022-06-01 | 3.340 | 3.460 | 3.310 | 3.460 | 3.460 | 35,154,623 |
| 2022-05-31 | 3.310 | 3.360 | 3.280 | 3.350 | 3.350 | 15,887,900 |
| 2022-05-30 | 3.390 | 3.390 | 3.290 | 3.340 | 3.340 | 18,625,433 |
| 2022-05-27 | 3.360 | 3.420 | 3.320 | 3.360 | 3.360 | 23,176,001 |
| 2022-05-26 | 3.390 | 3.470 | 3.360 | 3.380 | 3.380 | 31,227,565 |
| 2022-05-25 | 3.260 | 3.460 | 3.250 | 3.410 | 3.410 | 44,872,395 |
| 2022-05-24 | 3.350 | 3.410 | 3.250 | 3.260 | 3.260 | 41,409,971 |
| 2022-05-23 | 3.230 | 3.360 | 3.230 | 3.330 | 3.330 | 27,058,673 |
| 2022-05-20 | 3.230 | 3.260 | 3.190 | 3.230 | 3.230 | 18,949,691 |
| 2022-05-19 | 3.110 | 3.190 | 3.110 | 3.190 | 3.190 | 16,907,422 |
| 2022-05-18 | 3.140 | 3.220 | 3.130 | 3.180 | 3.180 | 17,810,189 |
| 2022-05-17 | 3.170 | 3.190 | 3.090 | 3.140 | 3.140 | 16,340,628 |
| 2022-05-16 | 3.210 | 3.240 | 3.160 | 3.180 | 3.180 | 16,405,181 |
| 2022-05-13 | 3.230 | 3.250 | 3.160 | 3.180 | 3.180 | 17,925,249 |
| 2022-05-12 | 3.140 | 3.270 | 3.140 | 3.230 | 3.230 | 22,006,537 |
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.