Xingyuan Environment Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.570	2.590	2.540	2.570	2.570	17,860,051
2026-01-20	2.600	2.630	2.570	2.590	2.590	28,339,789
2026-01-19	2.560	2.600	2.560	2.590	2.590	17,347,311
2026-01-16	2.620	2.650	2.550	2.570	2.570	31,067,680
2026-01-15	2.650	2.670	2.610	2.620	2.620	25,708,303
2026-01-14	2.700	2.720	2.620	2.670	2.670	41,564,260
2026-01-13	2.690	2.760	2.640	2.700	2.700	44,590,900
2026-01-12	2.670	2.690	2.650	2.690	2.690	36,495,100
2026-01-09	2.640	2.660	2.610	2.660	2.660	30,720,750
2026-01-08	2.610	2.650	2.590	2.640	2.640	22,857,810
2026-01-07	2.690	2.700	2.610	2.620	2.620	37,519,060
2026-01-06	2.580	2.700	2.570	2.690	2.690	58,166,731
2026-01-05	2.560	2.590	2.560	2.570	2.570	22,608,003
2025-12-31	2.580	2.690	2.520	2.570	2.570	32,381,803
2025-12-30	2.520	2.570	2.500	2.540	2.540	24,503,200
2025-12-29	2.550	2.580	2.520	2.540	2.540	24,180,800
2025-12-26	2.570	2.590	2.540	2.560	2.560	24,951,200
2025-12-25	2.590	2.600	2.550	2.580	2.580	25,441,030
2025-12-24	2.570	2.610	2.540	2.600	2.600	26,835,477
2025-12-23	2.660	2.680	2.560	2.570	2.570	35,673,790
2025-12-22	2.630	2.700	2.610	2.650	2.650	38,375,120
2025-12-19	2.610	2.650	2.540	2.630	2.630	49,027,867
2025-12-18	2.540	2.770	2.510	2.580	2.580	64,039,300
2025-12-17	2.640	2.660	2.490	2.540	2.540	52,204,617
2025-12-16	2.730	2.750	2.620	2.630	2.630	63,376,717
2025-12-15	2.860	2.910	2.710	2.760	2.760	81,276,087
2025-12-12	2.930	3.080	2.810	2.810	2.810	184,571,669
2025-12-11	2.560	2.950	2.560	2.950	2.950	174,536,020
2025-12-10	2.450	2.470	2.420	2.460	2.460	14,586,500
2025-12-09	2.500	2.500	2.460	2.460	2.460	12,459,768
2025-12-08	2.520	2.530	2.480	2.500	2.500	12,245,100
2025-12-05	2.450	2.510	2.430	2.510	2.510	15,045,200
2025-12-04	2.500	2.510	2.440	2.450	2.450	15,022,000
2025-12-03	2.550	2.570	2.480	2.490	2.490	19,310,700
2025-12-02	2.590	2.590	2.540	2.550	2.550	16,079,000
2025-12-01	2.620	2.640	2.590	2.600	2.600	14,616,100
2025-11-28	2.580	2.620	2.540	2.610	2.610	17,968,560
2025-11-27	2.570	2.600	2.560	2.580	2.580	13,773,600
2025-11-26	2.590	2.650	2.570	2.570	2.570	18,225,134
2025-11-25	2.590	2.620	2.570	2.590	2.590	13,442,900
2025-11-24	2.570	2.590	2.530	2.580	2.580	20,171,912
2025-11-21	2.670	2.700	2.550	2.560	2.560	27,193,800
2025-11-20	2.720	2.730	2.670	2.700	2.700	17,560,612
2025-11-19	2.780	2.790	2.690	2.710	2.710	20,420,100
2025-11-18	2.840	2.840	2.750	2.790	2.790	22,427,768
2025-11-17	2.810	2.840	2.790	2.830	2.830	20,557,000
2025-11-14	2.790	2.830	2.780	2.800	2.800	20,499,600
2025-11-13	2.750	2.800	2.730	2.790	2.790	17,035,500
2025-11-12	2.790	2.810	2.740	2.760	2.760	20,947,674
2025-11-11	2.740	2.820	2.710	2.780	2.780	30,368,400
2025-11-10	2.690	2.730	2.650	2.720	2.720	28,607,750
2025-11-07	2.690	2.690	2.650	2.670	2.670	13,128,500
2025-11-06	2.730	2.740	2.660	2.680	2.680	20,090,500
2025-11-05	2.690	2.740	2.680	2.720	2.720	23,072,105
2025-11-04	2.670	2.720	2.650	2.710	2.710	31,665,158
2025-11-03	2.620	2.710	2.610	2.660	2.660	38,293,933
2025-10-31	2.570	2.630	2.570	2.620	2.620	19,735,330
2025-10-30	2.640	2.640	2.570	2.570	2.570	24,757,200
2025-10-29	2.650	2.660	2.600	2.630	2.630	23,937,500
2025-10-28	2.650	2.670	2.620	2.630	2.630	14,453,351

← NewerPage 4 of 21 · 1,212 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.