Xingyuan Environment Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.650	2.660	2.610	2.630	2.630	16,260,240
2025-10-24	2.660	2.680	2.620	2.640	2.640	15,188,600
2025-10-23	2.660	2.670	2.600	2.650	2.650	13,635,700
2025-10-22	2.650	2.680	2.620	2.650	2.650	17,459,600
2025-10-21	2.550	2.650	2.550	2.650	2.650	29,077,682
2025-10-20	2.520	2.570	2.520	2.550	2.550	10,129,000
2025-10-17	2.590	2.590	2.520	2.530	2.530	15,906,082
2025-10-16	2.620	2.640	2.570	2.580	2.580	15,918,700
2025-10-15	2.580	2.610	2.560	2.610	2.610	13,486,300
2025-10-14	2.620	2.650	2.570	2.580	2.580	24,050,633
2025-10-13	2.550	2.630	2.450	2.610	2.610	24,399,100
2025-10-10	2.600	2.650	2.570	2.620	2.620	25,147,200
2025-10-09	2.600	2.620	2.570	2.590	2.590	19,796,300
2025-09-30	2.620	2.650	2.590	2.600	2.600	19,429,600
2025-09-29	2.620	2.660	2.570	2.630	2.630	22,724,000
2025-09-26	2.620	2.680	2.590	2.620	2.620	20,907,761
2025-09-25	2.650	2.750	2.630	2.630	2.630	25,648,250
2025-09-24	2.600	2.670	2.590	2.660	2.660	23,273,447
2025-09-23	2.720	2.720	2.550	2.590	2.590	38,290,400
2025-09-22	2.750	2.750	2.690	2.720	2.720	31,269,619
2025-09-19	2.920	2.940	2.750	2.760	2.760	56,662,642
2025-09-18	2.890	3.030	2.870	2.910	2.910	63,058,010
2025-09-17	2.940	2.940	2.860	2.890	2.890	35,614,620
2025-09-16	2.930	2.950	2.890	2.930	2.930	39,647,180
2025-09-15	2.890	2.930	2.840	2.900	2.900	34,671,995
2025-09-12	2.800	2.890	2.790	2.890	2.890	64,756,155
2025-09-11	2.740	2.820	2.710	2.800	2.800	39,117,022
2025-09-10	2.700	2.760	2.700	2.740	2.740	22,502,521
2025-09-09	2.740	2.750	2.690	2.710	2.710	23,790,382
2025-09-08	2.770	2.800	2.710	2.750	2.750	31,643,984
2025-09-05	2.730	2.780	2.690	2.780	2.780	20,617,112
2025-09-04	2.780	2.830	2.710	2.730	2.730	30,805,200
2025-09-03	2.870	2.900	2.760	2.780	2.780	40,081,500
2025-09-02	2.850	2.910	2.820	2.880	2.880	56,201,130
2025-09-01	2.720	2.920	2.690	2.860	2.860	75,233,300
2025-08-29	2.750	2.760	2.700	2.710	2.710	19,599,000
2025-08-28	2.770	2.820	2.680	2.760	2.760	42,297,817
2025-08-27	2.850	2.880	2.730	2.730	2.730	46,991,017
2025-08-26	2.870	2.900	2.850	2.870	2.870	37,468,566
2025-08-25	2.830	2.880	2.800	2.850	2.850	34,127,900
2025-08-22	2.830	2.870	2.780	2.830	2.830	34,762,300
2025-08-21	2.850	2.880	2.810	2.830	2.830	30,044,961
2025-08-20	2.850	2.860	2.800	2.840	2.840	21,252,861
2025-08-19	2.830	2.880	2.800	2.850	2.850	27,777,261
2025-08-18	2.760	2.850	2.740	2.830	2.830	30,258,261
2025-08-15	2.740	2.780	2.720	2.760	2.760	24,872,300
2025-08-14	2.910	2.940	2.740	2.740	2.740	49,663,100
2025-08-13	2.800	2.940	2.800	2.890	2.890	53,108,438
2025-08-12	2.790	2.820	2.770	2.810	2.810	24,324,613
2025-08-11	2.760	2.800	2.740	2.780	2.780	28,568,794
2025-08-08	2.760	2.790	2.720	2.750	2.750	18,946,400
2025-08-07	2.770	2.820	2.750	2.760	2.760	22,654,950
2025-08-06	2.740	2.770	2.720	2.760	2.760	20,021,600
2025-08-05	2.750	2.770	2.740	2.750	2.750	14,828,394
2025-08-04	2.770	2.770	2.700	2.730	2.730	23,731,300
2025-08-01	2.810	2.830	2.780	2.780	2.780	19,698,600
2025-07-31	2.820	2.860	2.770	2.790	2.790	33,642,490
2025-07-30	2.810	2.870	2.790	2.820	2.820	30,649,750
2025-07-29	2.820	2.860	2.790	2.820	2.820	19,406,800
2025-07-28	2.810	2.830	2.780	2.820	2.820	18,955,500

← NewerPage 5 of 21 · 1,219 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.