Xingyuan Environment Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.390	2.480	2.340	2.460	2.460	25,414,189
2026-04-23	2.370	2.420	2.360	2.390	2.390	13,656,720
2026-04-22	2.380	2.390	2.360	2.380	2.380	8,856,075
2026-04-21	2.410	2.420	2.360	2.390	2.390	14,588,250
2026-04-20	2.410	2.430	2.400	2.420	2.420	11,632,900
2026-04-17	2.450	2.460	2.400	2.410	2.410	19,172,590
2026-04-16	2.440	2.470	2.420	2.460	2.460	15,332,500
2026-04-15	2.470	2.500	2.420	2.440	2.440	23,143,100
2026-04-14	2.510	2.510	2.450	2.490	2.490	20,099,240
2026-04-13	2.500	2.530	2.480	2.490	2.490	15,401,680
2026-04-10	2.500	2.540	2.500	2.520	2.520	17,057,400
2026-04-09	2.540	2.560	2.480	2.490	2.490	19,842,400
2026-04-08	2.560	2.590	2.500	2.570	2.570	24,877,500
2026-04-07	2.450	2.510	2.380	2.490	2.490	23,480,660
2026-04-03	2.550	2.560	2.420	2.420	2.420	33,672,699
2026-04-02	2.570	2.600	2.530	2.550	2.550	26,540,500
2026-04-01	2.660	2.680	2.560	2.580	2.580	36,653,488
2026-03-31	2.710	2.720	2.590	2.610	2.610	27,565,000
2026-03-30	2.740	2.750	2.630	2.710	2.710	32,374,100
2026-03-27	2.700	2.770	2.670	2.770	2.770	30,125,131
2026-03-26	2.840	2.860	2.700	2.720	2.720	45,155,102
2026-03-25	2.750	2.870	2.720	2.850	2.850	61,579,406
2026-03-24	2.640	2.810	2.630	2.740	2.740	69,292,430
2026-03-23	2.620	2.700	2.530	2.560	2.560	46,750,680
2026-03-20	2.820	2.850	2.680	2.690	2.690	47,436,359
2026-03-19	2.810	2.900	2.770	2.800	2.800	60,213,801
2026-03-18	2.800	2.950	2.740	2.800	2.800	62,911,641
2026-03-17	2.740	2.810	2.740	2.750	2.750	26,213,000
2026-03-16	2.800	2.830	2.710	2.740	2.740	30,393,801
2026-03-13	2.830	2.860	2.790	2.800	2.800	32,340,910
2026-03-12	2.860	2.870	2.800	2.810	2.810	31,098,721
2026-03-11	2.820	2.860	2.770	2.850	2.850	42,739,320
2026-03-10	2.830	2.890	2.810	2.830	2.830	56,666,699
2026-03-09	2.730	2.940	2.710	2.820	2.820	70,601,312
2026-03-06	2.650	2.870	2.610	2.770	2.770	67,320,523
2026-03-05	2.610	2.670	2.590	2.660	2.660	37,645,219
2026-03-04	2.530	2.600	2.510	2.560	2.560	26,596,000
2026-03-03	2.690	2.730	2.560	2.570	2.570	36,483,230
2026-03-02	2.690	2.720	2.630	2.670	2.670	41,807,969
2026-02-27	2.710	2.780	2.660	2.730	2.730	57,127,207
2026-02-26	2.630	2.750	2.580	2.740	2.740	76,291,828
2026-02-25	2.530	2.610	2.530	2.600	2.600	31,447,170
2026-02-24	2.520	2.550	2.510	2.530	2.530	17,241,699
2026-02-13	2.500	2.530	2.480	2.480	2.480	14,693,400
2026-02-12	2.560	2.570	2.500	2.500	2.500	19,437,689
2026-02-11	2.590	2.600	2.550	2.560	2.560	15,535,100
2026-02-10	2.570	2.640	2.560	2.600	2.600	32,569,500
2026-02-09	2.570	2.580	2.550	2.570	2.570	17,662,000
2026-02-06	2.510	2.550	2.500	2.540	2.540	13,202,400
2026-02-05	2.530	2.560	2.520	2.530	2.530	15,387,100
2026-02-04	2.520	2.560	2.500	2.550	2.550	18,514,939
2026-02-03	2.490	2.540	2.480	2.530	2.530	13,776,950
2026-02-02	2.510	2.530	2.480	2.480	2.480	14,746,600
2026-01-30	2.520	2.550	2.490	2.510	2.510	17,921,320
2026-01-29	2.510	2.540	2.500	2.530	2.530	19,017,529
2026-01-28	2.560	2.570	2.510	2.520	2.520	21,843,000
2026-01-27	2.590	2.610	2.530	2.560	2.560	26,184,000
2026-01-26	2.690	2.700	2.580	2.610	2.610	30,717,199
2026-01-23	2.620	2.680	2.590	2.670	2.670	32,729,641
2026-01-22	2.570	2.610	2.540	2.610	2.610	24,732,730

← NewerPage 3 of 5 · 242 trading daysOlder →

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.