Xingyuan Environment Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	2.860	2.860	2.800	2.810	2.810	22,499,300
2025-07-24	2.810	2.900	2.800	2.840	2.840	30,135,600
2025-07-23	2.850	2.870	2.790	2.800	2.800	24,193,400
2025-07-22	2.840	2.860	2.800	2.840	2.840	26,069,390
2025-07-21	2.750	2.830	2.740	2.830	2.830	28,411,110
2025-07-18	2.780	2.790	2.710	2.740	2.740	20,419,200
2025-07-17	2.820	2.820	2.770	2.780	2.780	19,107,361
2025-07-16	2.870	2.870	2.800	2.840	2.840	18,995,718
2025-07-15	2.840	2.860	2.800	2.850	2.850	17,696,600
2025-07-14	2.870	2.870	2.800	2.840	2.840	24,583,170
2025-07-11	2.950	2.990	2.860	2.870	2.870	46,773,200
2025-07-10	2.900	2.950	2.880	2.940	2.940	39,455,506
2025-07-09	2.930	2.980	2.890	2.920	2.920	44,839,306
2025-07-08	2.860	2.920	2.850	2.900	2.900	21,495,300
2025-07-07	2.850	2.890	2.820	2.870	2.870	13,512,500
2025-07-04	2.920	2.940	2.860	2.860	2.860	22,943,000
2025-07-03	2.920	2.930	2.850	2.920	2.920	24,278,400
2025-07-02	2.880	2.950	2.820	2.910	2.910	34,795,200
2025-07-01	2.930	2.950	2.860	2.880	2.880	22,959,400
2025-06-30	2.880	2.950	2.850	2.920	2.920	26,428,150
2025-06-27	2.910	2.940	2.860	2.870	2.870	23,698,600
2025-06-26	2.950	2.970	2.880	2.880	2.880	24,252,560
2025-06-25	2.950	3.000	2.920	2.950	2.950	16,945,000
2025-06-24	2.910	2.960	2.890	2.950	2.950	17,567,733
2025-06-23	2.820	2.920	2.810	2.900	2.900	15,716,500
2025-06-20	2.850	2.870	2.810	2.840	2.840	12,543,500
2025-06-19	2.940	3.000	2.820	2.860	2.860	29,415,400
2025-06-18	2.980	2.990	2.910	2.930	2.930	15,472,123
2025-06-17	3.000	3.050	2.960	2.980	2.980	12,705,090
2025-06-16	3.000	3.020	2.950	2.990	2.990	10,885,190
2025-06-13	3.060	3.070	3.000	3.000	3.000	13,646,200
2025-06-12	3.060	3.100	3.040	3.080	3.080	12,563,657
2025-06-11	3.010	3.120	3.000	3.070	3.070	26,366,590
2025-06-10	3.100	3.120	3.000	3.010	3.010	26,300,900
2025-06-09	3.090	3.130	3.050	3.110	3.110	19,004,600
2025-06-06	3.160	3.210	3.070	3.090	3.090	28,490,700
2025-06-05	3.080	3.210	3.070	3.170	3.170	47,145,600
2025-06-04	3.040	3.100	3.000	3.090	3.090	46,839,900
2025-06-03	2.910	3.050	2.900	3.040	3.040	37,477,709
2025-05-30	3.070	3.080	2.920	2.950	2.950	36,683,700
2025-05-29	2.960	3.110	2.950	3.030	3.030	38,008,148
2025-05-28	3.010	3.090	2.950	2.980	2.980	39,671,950
2025-05-27	2.890	3.080	2.860	3.030	3.030	60,914,440
2025-05-26	2.940	2.950	2.790	2.890	2.890	53,854,640
2025-05-23	2.680	2.750	2.660	2.720	2.720	51,236,669
2025-05-22	2.840	2.870	2.790	2.800	2.800	20,881,900
2025-05-21	2.880	2.890	2.780	2.840	2.840	29,289,150
2025-05-20	2.930	3.060	2.840	2.850	2.850	76,212,550
2025-05-19	2.870	3.010	2.820	2.930	2.930	44,564,538
2025-05-16	2.860	2.900	2.800	2.810	2.810	25,906,763
2025-05-15	2.910	2.970	2.850	2.880	2.880	23,450,950
2025-05-14	2.870	3.010	2.800	2.920	2.920	46,831,320
2025-05-13	2.950	2.970	2.850	2.870	2.870	42,691,600
2025-05-12	2.720	2.980	2.720	2.930	2.930	72,705,355
2025-05-09	2.730	2.870	2.690	2.710	2.710	33,248,250
2025-05-08	2.670	2.750	2.640	2.720	2.720	32,511,700
2025-05-07	2.700	2.730	2.630	2.660	2.660	25,655,284
2025-05-06	2.630	2.670	2.610	2.660	2.660	23,299,480
2025-04-30	2.680	2.710	2.600	2.620	2.620	42,206,250
2025-04-29	2.820	2.880	2.660	2.730	2.730	55,398,200

← NewerPage 6 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.