Xingyuan Environment Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.700	2.900	2.560	2.880	2.880	68,805,963
2025-04-25	2.700	2.800	2.560	2.680	2.680	70,869,750
2025-04-24	2.790	2.790	2.650	2.720	2.720	51,794,390
2025-04-23	2.570	2.820	2.570	2.760	2.760	80,486,795
2025-04-22	2.550	2.640	2.520	2.580	2.580	53,140,494
2025-04-21	2.380	2.600	2.380	2.560	2.560	69,752,894
2025-04-18	2.220	2.570	2.200	2.480	2.480	95,585,860
2025-04-17	2.240	2.240	2.200	2.200	2.200	15,085,700
2025-04-16	2.270	2.270	2.200	2.230	2.230	25,462,007
2025-04-15	2.240	2.370	2.230	2.250	2.250	47,980,907
2025-04-14	2.290	2.310	2.220	2.240	2.240	31,176,600
2025-04-11	2.150	2.270	2.140	2.250	2.250	38,633,500
2025-04-10	2.100	2.190	2.100	2.150	2.150	31,100,400
2025-04-09	1.940	2.080	1.810	2.060	2.060	42,366,153
2025-04-08	1.900	2.060	1.900	1.980	1.980	40,975,610
2025-04-07	2.200	2.220	1.880	1.890	1.890	50,027,850
2025-04-03	2.340	2.390	2.330	2.350	2.350	17,725,350
2025-04-02	2.380	2.390	2.340	2.350	2.350	17,261,300
2025-04-01	2.430	2.430	2.370	2.380	2.380	16,685,000
2025-03-31	2.420	2.420	2.360	2.390	2.390	19,951,700
2025-03-28	2.500	2.500	2.430	2.440	2.440	17,890,201
2025-03-27	2.520	2.530	2.460	2.490	2.490	18,665,500
2025-03-26	2.480	2.550	2.470	2.530	2.530	23,551,500
2025-03-25	2.530	2.530	2.450	2.470	2.470	21,974,000
2025-03-24	2.640	2.640	2.480	2.520	2.520	35,478,550
2025-03-21	2.680	2.710	2.610	2.620	2.620	33,777,232
2025-03-20	2.640	2.710	2.610	2.670	2.670	33,039,432
2025-03-19	2.660	2.720	2.630	2.640	2.640	33,829,450
2025-03-18	2.680	2.690	2.620	2.650	2.650	30,428,400
2025-03-17	2.610	2.680	2.610	2.660	2.660	33,793,818
2025-03-14	2.540	2.610	2.510	2.610	2.610	28,772,938
2025-03-13	2.600	2.610	2.500	2.540	2.540	26,911,850
2025-03-12	2.570	2.670	2.570	2.610	2.610	28,514,500
2025-03-11	2.540	2.580	2.500	2.580	2.580	19,082,400
2025-03-10	2.570	2.620	2.540	2.570	2.570	22,805,670
2025-03-07	2.660	2.690	2.560	2.570	2.570	39,379,200
2025-03-06	2.620	2.660	2.580	2.640	2.640	31,491,806
2025-03-05	2.670	2.670	2.560	2.600	2.600	33,926,406
2025-03-04	2.620	2.680	2.590	2.670	2.670	31,001,900
2025-03-03	2.700	2.720	2.640	2.660	2.660	26,253,300
2025-02-28	2.830	2.850	2.680	2.680	2.680	38,341,400
2025-02-27	2.820	2.870	2.780	2.830	2.830	40,934,391
2025-02-26	2.800	2.850	2.770	2.810	2.810	29,151,800
2025-02-25	2.800	2.870	2.750	2.780	2.780	42,389,400
2025-02-24	2.720	2.870	2.710	2.800	2.800	45,951,721
2025-02-21	2.780	2.790	2.660	2.750	2.750	37,849,841
2025-02-20	2.710	2.840	2.680	2.770	2.770	42,014,300
2025-02-19	2.660	2.730	2.650	2.710	2.710	30,906,150
2025-02-18	2.900	2.940	2.660	2.670	2.670	64,540,750
2025-02-17	2.740	2.900	2.710	2.890	2.890	61,908,657
2025-02-14	2.760	2.790	2.700	2.710	2.710	28,259,900
2025-02-13	2.810	2.840	2.750	2.780	2.780	30,887,200
2025-02-12	2.760	2.820	2.730	2.780	2.780	31,107,648
2025-02-11	2.850	2.850	2.720	2.760	2.760	33,372,300
2025-02-10	2.730	2.820	2.730	2.820	2.820	42,986,500
2025-02-07	2.680	2.770	2.670	2.710	2.710	42,055,450
2025-02-06	2.700	2.700	2.580	2.670	2.670	39,450,067
2025-02-05	2.590	2.720	2.590	2.660	2.660	38,268,717
2025-01-27	2.540	2.690	2.520	2.580	2.580	41,168,118
2025-01-24	2.510	2.530	2.450	2.500	2.500	21,270,628

← NewerPage 7 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.