Xingyuan Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.240 | 3.300 | 3.150 | 3.170 | 3.170 | 31,859,702 |
| 2022-05-10 | 3.180 | 3.260 | 3.160 | 3.240 | 3.240 | 24,503,579 |
| 2022-05-09 | 3.060 | 3.270 | 3.060 | 3.210 | 3.210 | 30,827,159 |
| 2022-05-06 | 3.030 | 3.090 | 3.020 | 3.060 | 3.060 | 19,198,358 |
| 2022-05-05 | 3.120 | 3.180 | 3.080 | 3.120 | 3.120 | 23,336,002 |
| 2022-04-29 | 3.030 | 3.160 | 3.010 | 3.110 | 3.110 | 37,200,759 |
| 2022-04-28 | 3.150 | 3.190 | 2.900 | 2.980 | 2.980 | 47,948,408 |
| 2022-04-27 | 3.140 | 3.210 | 3.050 | 3.190 | 3.190 | 27,991,007 |
| 2022-04-26 | 3.210 | 3.280 | 3.060 | 3.090 | 3.090 | 32,221,600 |
| 2022-04-25 | 3.410 | 3.450 | 3.210 | 3.210 | 3.210 | 42,262,135 |
| 2022-04-22 | 3.520 | 3.620 | 3.490 | 3.560 | 3.560 | 17,646,077 |
| 2022-04-21 | 3.770 | 3.790 | 3.540 | 3.560 | 3.560 | 36,445,146 |
| 2022-04-20 | 3.760 | 3.850 | 3.740 | 3.830 | 3.830 | 31,619,994 |
| 2022-04-19 | 3.720 | 3.820 | 3.690 | 3.780 | 3.780 | 26,371,111 |
| 2022-04-18 | 3.730 | 3.740 | 3.650 | 3.700 | 3.700 | 22,931,851 |
| 2022-04-15 | 3.800 | 3.810 | 3.690 | 3.770 | 3.770 | 28,349,718 |
| 2022-04-14 | 3.840 | 3.890 | 3.800 | 3.810 | 3.810 | 24,576,818 |
| 2022-04-13 | 4.020 | 4.040 | 3.790 | 3.810 | 3.810 | 47,421,738 |
| 2022-04-12 | 3.970 | 4.080 | 3.950 | 4.040 | 4.040 | 25,725,049 |
| 2022-04-11 | 4.190 | 4.200 | 3.940 | 3.970 | 3.970 | 39,882,781 |
| 2022-04-08 | 4.130 | 4.210 | 3.980 | 4.210 | 4.210 | 42,680,444 |
| 2022-04-07 | 4.230 | 4.250 | 4.110 | 4.130 | 4.130 | 36,837,704 |
| 2022-04-06 | 4.140 | 4.290 | 4.130 | 4.250 | 4.250 | 34,480,901 |
| 2022-04-01 | 4.110 | 4.210 | 4.100 | 4.140 | 4.140 | 34,123,339 |
| 2022-03-31 | 4.200 | 4.270 | 4.120 | 4.130 | 4.130 | 47,533,861 |
| 2022-03-30 | 4.160 | 4.270 | 4.150 | 4.220 | 4.220 | 40,826,343 |
| 2022-03-29 | 4.480 | 4.490 | 4.150 | 4.170 | 4.170 | 83,314,238 |
| 2022-03-28 | 4.470 | 4.550 | 4.400 | 4.460 | 4.460 | 48,405,218 |
| 2022-03-25 | 4.370 | 4.630 | 4.310 | 4.520 | 4.520 | 88,871,426 |
| 2022-03-24 | 4.390 | 4.520 | 4.330 | 4.420 | 4.420 | 64,224,084 |
| 2022-03-23 | 4.520 | 4.570 | 4.370 | 4.400 | 4.400 | 79,627,396 |
| 2022-03-22 | 4.660 | 4.750 | 4.540 | 4.570 | 4.570 | 99,628,903 |
| 2022-03-21 | 4.460 | 4.940 | 4.380 | 4.750 | 4.750 | 151,454,358 |
| 2022-03-18 | 4.270 | 4.560 | 4.260 | 4.450 | 4.450 | 115,599,155 |
| 2022-03-17 | 4.350 | 4.530 | 4.280 | 4.320 | 4.320 | 127,830,115 |
| 2022-03-16 | 3.990 | 4.450 | 3.920 | 4.400 | 4.400 | 150,643,204 |
| 2022-03-15 | 4.010 | 4.160 | 3.860 | 3.890 | 3.890 | 78,713,194 |
| 2022-03-14 | 4.300 | 4.430 | 4.080 | 4.080 | 4.080 | 91,783,116 |
| 2022-03-11 | 4.180 | 4.360 | 4.110 | 4.350 | 4.350 | 92,970,902 |
| 2022-03-10 | 4.400 | 4.500 | 4.240 | 4.260 | 4.260 | 142,487,278 |
| 2022-03-09 | 4.090 | 4.350 | 4.050 | 4.340 | 4.340 | 155,645,228 |
| 2022-03-08 | 4.100 | 4.250 | 3.890 | 4.110 | 4.110 | 107,990,283 |
| 2022-03-07 | 4.080 | 4.250 | 4.060 | 4.150 | 4.150 | 65,702,103 |
| 2022-03-04 | 4.100 | 4.350 | 4.060 | 4.080 | 4.080 | 93,428,618 |
| 2022-03-03 | 4.180 | 4.200 | 4.060 | 4.160 | 4.160 | 38,290,792 |
| 2022-03-02 | 4.140 | 4.170 | 4.060 | 4.110 | 4.110 | 45,187,136 |
| 2022-03-01 | 4.170 | 4.220 | 4.120 | 4.160 | 4.160 | 40,323,971 |
| 2022-02-28 | 4.300 | 4.340 | 4.080 | 4.210 | 4.210 | 64,480,935 |
| 2022-02-25 | 4.060 | 4.280 | 4.060 | 4.210 | 4.210 | 84,990,053 |
| 2022-02-24 | 4.050 | 4.210 | 3.970 | 4.060 | 4.060 | 83,621,838 |
| 2022-02-23 | 4.200 | 4.230 | 4.040 | 4.060 | 4.060 | 51,662,429 |
| 2022-02-22 | 4.150 | 4.230 | 4.110 | 4.170 | 4.170 | 62,411,500 |
| 2022-02-21 | 4.060 | 4.190 | 4.020 | 4.140 | 4.140 | 75,117,231 |
| 2022-02-18 | 4.030 | 4.140 | 4.010 | 4.060 | 4.060 | 93,716,777 |
| 2022-02-17 | 3.980 | 4.390 | 3.900 | 4.150 | 4.150 | 183,723,386 |
| 2022-02-16 | 3.700 | 3.930 | 3.670 | 3.880 | 3.880 | 67,952,680 |
| 2022-02-15 | 3.700 | 3.720 | 3.630 | 3.650 | 3.650 | 18,114,200 |
| 2022-02-14 | 3.630 | 3.720 | 3.620 | 3.670 | 3.670 | 18,157,391 |
| 2022-02-11 | 3.700 | 3.780 | 3.680 | 3.680 | 3.680 | 23,175,950 |
| 2022-02-10 | 3.760 | 3.810 | 3.680 | 3.750 | 3.750 | 34,857,374 |
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.