Xingyuan Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.670 | 3.740 | 3.650 | 3.680 | 3.680 | 23,494,205 |
| 2022-02-08 | 3.560 | 3.680 | 3.550 | 3.670 | 3.670 | 24,430,800 |
| 2022-02-07 | 3.540 | 3.590 | 3.500 | 3.580 | 3.580 | 19,905,666 |
| 2022-01-28 | 3.430 | 3.530 | 3.390 | 3.500 | 3.500 | 21,674,095 |
| 2022-01-27 | 3.490 | 3.520 | 3.380 | 3.390 | 3.390 | 19,086,150 |
| 2022-01-26 | 3.510 | 3.560 | 3.450 | 3.510 | 3.510 | 16,156,300 |
| 2022-01-25 | 3.680 | 3.720 | 3.470 | 3.490 | 3.490 | 29,961,289 |
| 2022-01-24 | 3.680 | 3.730 | 3.650 | 3.710 | 3.710 | 13,730,510 |
| 2022-01-21 | 3.720 | 3.770 | 3.670 | 3.680 | 3.680 | 20,213,267 |
| 2022-01-20 | 3.870 | 3.880 | 3.740 | 3.740 | 3.740 | 30,727,658 |
| 2022-01-19 | 3.820 | 3.880 | 3.800 | 3.870 | 3.870 | 26,187,767 |
| 2022-01-18 | 3.970 | 4.000 | 3.800 | 3.840 | 3.840 | 42,102,261 |
| 2022-01-17 | 3.790 | 3.970 | 3.730 | 3.960 | 3.960 | 57,469,195 |
| 2022-01-14 | 3.970 | 4.070 | 3.810 | 3.810 | 3.810 | 61,816,542 |
| 2022-01-13 | 3.850 | 4.150 | 3.830 | 3.960 | 3.960 | 66,063,960 |
| 2022-01-12 | 3.950 | 4.030 | 3.870 | 3.890 | 3.890 | 44,921,667 |
| 2022-01-11 | 3.920 | 3.970 | 3.830 | 3.870 | 3.870 | 37,714,765 |
| 2022-01-10 | 3.830 | 4.000 | 3.820 | 3.930 | 3.930 | 43,508,092 |
| 2022-01-07 | 4.020 | 4.040 | 3.850 | 3.870 | 3.870 | 60,083,948 |
| 2022-01-06 | 3.860 | 4.080 | 3.820 | 4.010 | 4.010 | 86,406,659 |
| 2022-01-05 | 3.950 | 3.960 | 3.820 | 3.860 | 3.860 | 40,849,512 |
| 2022-01-04 | 3.880 | 3.980 | 3.870 | 3.940 | 3.940 | 50,455,246 |
| 2021-12-31 | 3.820 | 3.930 | 3.780 | 3.900 | 3.900 | 57,613,210 |
| 2021-12-30 | 3.820 | 3.900 | 3.780 | 3.810 | 3.810 | 40,398,130 |
| 2021-12-29 | 3.700 | 3.840 | 3.680 | 3.830 | 3.830 | 40,249,950 |
| 2021-12-28 | 3.760 | 3.780 | 3.670 | 3.730 | 3.730 | 20,590,826 |
| 2021-12-27 | 3.630 | 3.840 | 3.610 | 3.760 | 3.760 | 34,823,774 |
| 2021-12-24 | 3.770 | 3.810 | 3.640 | 3.640 | 3.640 | 31,847,790 |
| 2021-12-23 | 3.780 | 3.800 | 3.740 | 3.800 | 3.800 | 31,363,928 |
| 2021-12-22 | 3.990 | 4.040 | 3.840 | 3.850 | 3.850 | 49,568,766 |
| 2021-12-21 | 3.780 | 3.930 | 3.720 | 3.920 | 3.920 | 54,033,184 |
| 2021-12-20 | 3.840 | 3.880 | 3.750 | 3.750 | 3.750 | 33,086,283 |
| 2021-12-17 | 3.810 | 3.880 | 3.790 | 3.850 | 3.850 | 49,354,517 |
| 2021-12-16 | 3.690 | 4.040 | 3.670 | 3.840 | 3.840 | 76,378,403 |
| 2021-12-15 | 3.650 | 3.740 | 3.630 | 3.710 | 3.710 | 43,391,157 |
| 2021-12-14 | 3.560 | 3.620 | 3.540 | 3.610 | 3.610 | 23,581,963 |
| 2021-12-13 | 3.560 | 3.590 | 3.520 | 3.580 | 3.580 | 21,426,916 |
| 2021-12-10 | 3.560 | 3.600 | 3.520 | 3.540 | 3.540 | 21,503,700 |
| 2021-12-09 | 3.600 | 3.620 | 3.540 | 3.570 | 3.570 | 25,632,335 |
| 2021-12-08 | 3.610 | 3.640 | 3.560 | 3.610 | 3.610 | 21,038,488 |
| 2021-12-07 | 3.610 | 3.640 | 3.520 | 3.600 | 3.600 | 25,005,853 |
| 2021-12-06 | 3.740 | 3.790 | 3.590 | 3.600 | 3.600 | 39,955,600 |
| 2021-12-03 | 3.780 | 3.830 | 3.720 | 3.750 | 3.750 | 31,985,800 |
| 2021-12-02 | 3.880 | 3.910 | 3.760 | 3.770 | 3.770 | 43,018,427 |
| 2021-12-01 | 3.720 | 3.910 | 3.690 | 3.870 | 3.870 | 77,537,763 |
| 2021-11-30 | 3.710 | 3.800 | 3.680 | 3.700 | 3.700 | 39,397,103 |
| 2021-11-29 | 3.630 | 3.760 | 3.620 | 3.680 | 3.680 | 41,478,404 |
| 2021-11-26 | 3.750 | 3.870 | 3.670 | 3.760 | 3.760 | 69,065,239 |
| 2021-11-25 | 3.660 | 3.760 | 3.620 | 3.710 | 3.710 | 43,373,572 |
| 2021-11-24 | 3.620 | 3.670 | 3.540 | 3.650 | 3.650 | 34,970,790 |
| 2021-11-23 | 3.660 | 3.680 | 3.610 | 3.610 | 3.610 | 27,633,572 |
| 2021-11-22 | 3.630 | 3.680 | 3.580 | 3.670 | 3.670 | 35,623,010 |
| 2021-11-19 | 3.580 | 3.650 | 3.510 | 3.650 | 3.650 | 41,350,205 |
| 2021-11-18 | 3.580 | 3.670 | 3.570 | 3.600 | 3.600 | 43,195,234 |
| 2021-11-17 | 3.590 | 3.620 | 3.550 | 3.570 | 3.570 | 33,806,695 |
| 2021-11-16 | 3.640 | 3.710 | 3.550 | 3.580 | 3.580 | 42,340,207 |
| 2021-11-15 | 3.600 | 3.690 | 3.550 | 3.660 | 3.660 | 54,284,107 |
| 2021-11-12 | 3.670 | 3.700 | 3.560 | 3.610 | 3.610 | 66,210,780 |
| 2021-11-11 | 3.690 | 3.860 | 3.660 | 3.700 | 3.700 | 88,102,125 |
| 2021-11-10 | 3.710 | 3.810 | 3.580 | 3.720 | 3.720 | 94,974,466 |
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.