Xingyuan Environment Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.690	1.750	1.670	1.750	1.750	16,849,500
2026-07-22	1.690	1.720	1.670	1.690	1.690	12,666,819
2026-07-21	1.720	1.720	1.630	1.710	1.710	22,101,617
2026-07-20	1.740	1.800	1.690	1.710	1.710	20,110,801
2026-07-17	1.820	1.860	1.720	1.740	1.740	23,785,400
2026-07-16	1.810	1.850	1.770	1.830	1.830	24,453,199
2026-07-15	1.780	1.850	1.760	1.810	1.810	18,968,980
2026-07-14	1.730	1.780	1.710	1.780	1.780	12,575,100
2026-07-13	1.810	1.830	1.730	1.730	1.730	21,886,199
2026-07-10	1.760	1.850	1.730	1.830	1.830	25,943,279
2026-07-09	1.780	1.820	1.730	1.760	1.760	15,733,506
2026-07-08	1.770	1.800	1.740	1.790	1.790	14,507,800
2026-07-07	1.790	1.810	1.750	1.770	1.770	11,445,706
2026-07-06	1.840	1.860	1.800	1.800	1.800	12,781,600
2026-07-03	1.830	1.860	1.800	1.830	1.830	17,481,500
2026-07-02	1.840	1.930	1.830	1.830	1.830	24,465,131
2026-07-01	1.780	1.920	1.780	1.850	1.850	28,911,340
2026-06-30	1.770	1.780	1.710	1.770	1.770	16,334,210
2026-06-29	1.760	1.780	1.690	1.750	1.750	19,050,301
2026-06-26	1.800	1.820	1.760	1.770	1.770	17,806,699
2026-06-25	1.880	1.880	1.790	1.810	1.810	18,511,799
2026-06-24	1.920	1.940	1.810	1.850	1.850	25,305,223
2026-06-23	1.910	1.970	1.880	1.940	1.940	22,080,801
2026-06-22	1.980	2.000	1.880	1.920	1.920	24,323,760
2026-06-18	1.990	2.010	1.970	2.000	2.000	9,322,423
2026-06-17	2.040	2.050	1.990	2.000	2.000	16,695,900
2026-06-16	2.020	2.060	1.990	2.060	2.060	19,414,500
2026-06-15	2.040	2.100	2.020	2.040	2.040	17,895,199
2026-06-12	2.010	2.050	2.000	2.030	2.030	15,718,570
2026-06-11	2.050	2.050	1.980	2.000	2.000	17,089,801
2026-06-10	2.070	2.120	2.020	2.040	2.040	23,348,830
2026-06-09	2.150	2.170	2.070	2.080	2.080	32,035,955
2026-06-08	2.090	2.240	2.040	2.160	2.160	41,675,555
2026-06-05	2.190	2.200	2.100	2.130	2.130	30,886,600
2026-06-04	2.280	2.330	2.180	2.210	2.210	51,586,449
2026-06-03	2.140	2.350	2.110	2.330	2.330	79,094,555
2026-06-02	2.140	2.160	2.090	2.150	2.150	29,831,631
2026-06-01	2.050	2.170	2.020	2.140	2.140	37,572,449
2026-05-29	2.060	2.170	2.040	2.050	2.050	32,854,309
2026-05-28	2.020	2.050	1.980	2.050	2.050	18,315,100
2026-05-27	1.990	2.040	1.960	2.020	2.020	24,260,801
2026-05-26	2.100	2.110	1.960	2.010	2.010	25,057,811
2026-05-25	2.040	2.100	2.030	2.090	2.090	22,845,199
2026-05-22	2.080	2.100	2.000	2.040	2.040	19,043,900
2026-05-21	2.060	2.220	2.050	2.080	2.080	28,160,971
2026-05-20	2.100	2.110	2.020	2.050	2.050	20,292,500
2026-05-19	2.110	2.130	2.070	2.130	2.130	17,519,199
2026-05-18	2.080	2.120	2.040	2.120	2.120	17,262,510
2026-05-15	2.100	2.130	2.060	2.090	2.090	21,500,580
2026-05-14	2.200	2.210	2.100	2.100	2.100	30,129,949
2026-05-13	2.150	2.230	2.110	2.210	2.210	38,677,848
2026-05-12	2.200	2.220	2.150	2.160	2.160	26,823,699
2026-05-11	2.310	2.310	2.170	2.220	2.220	50,714,578
2026-05-08	2.320	2.330	2.300	2.310	2.310	21,918,699
2026-05-07	2.330	2.350	2.320	2.330	2.330	19,905,699
2026-05-06	2.380	2.400	2.310	2.350	2.350	38,482,406
2026-04-30	2.480	2.500	2.420	2.430	2.430	22,556,119
2026-04-29	2.380	2.500	2.380	2.480	2.480	27,059,699
2026-04-28	2.420	2.450	2.380	2.400	2.400	15,588,200
2026-04-27	2.420	2.440	2.280	2.420	2.420	30,536,301

← NewerPage 2 of 2 · 120 trading days

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.