Xingyuan Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.530 | 2.630 | 2.500 | 2.500 | 2.500 | 31,732,156 |
| 2025-01-22 | 2.550 | 2.550 | 2.480 | 2.490 | 2.490 | 19,165,700 |
| 2025-01-21 | 2.670 | 2.680 | 2.530 | 2.550 | 2.550 | 28,380,900 |
| 2025-01-20 | 2.590 | 2.670 | 2.520 | 2.630 | 2.630 | 28,898,106 |
| 2025-01-17 | 2.670 | 2.740 | 2.580 | 2.590 | 2.590 | 31,245,800 |
| 2025-01-16 | 2.650 | 2.740 | 2.630 | 2.690 | 2.690 | 33,249,900 |
| 2025-01-15 | 2.620 | 2.650 | 2.540 | 2.610 | 2.610 | 28,435,900 |
| 2025-01-14 | 2.500 | 2.620 | 2.480 | 2.620 | 2.620 | 27,220,650 |
| 2025-01-13 | 2.420 | 2.480 | 2.340 | 2.470 | 2.470 | 28,498,700 |
| 2025-01-10 | 2.610 | 2.620 | 2.460 | 2.460 | 2.460 | 26,159,900 |
| 2025-01-09 | 2.550 | 2.620 | 2.540 | 2.590 | 2.590 | 25,155,900 |
| 2025-01-08 | 2.610 | 2.640 | 2.490 | 2.560 | 2.560 | 31,690,600 |
| 2025-01-07 | 2.460 | 2.610 | 2.450 | 2.600 | 2.600 | 38,698,600 |
| 2025-01-06 | 2.550 | 2.550 | 2.410 | 2.450 | 2.450 | 37,791,300 |
| 2025-01-03 | 2.770 | 2.790 | 2.540 | 2.550 | 2.550 | 44,843,000 |
| 2025-01-02 | 2.810 | 2.890 | 2.720 | 2.770 | 2.770 | 33,831,859 |
| 2024-12-31 | 2.920 | 2.940 | 2.840 | 2.850 | 2.850 | 29,029,869 |
| 2024-12-30 | 3.010 | 3.010 | 2.830 | 2.860 | 2.860 | 38,660,500 |
| 2024-12-27 | 2.860 | 3.060 | 2.830 | 2.990 | 2.990 | 50,986,239 |
| 2024-12-26 | 2.930 | 3.040 | 2.850 | 2.850 | 2.850 | 37,857,600 |
| 2024-12-25 | 3.020 | 3.040 | 2.800 | 2.830 | 2.830 | 49,254,100 |
| 2024-12-24 | 3.020 | 3.080 | 2.950 | 3.040 | 3.040 | 38,695,266 |
| 2024-12-23 | 3.260 | 3.280 | 3.020 | 3.030 | 3.030 | 46,552,306 |
| 2024-12-20 | 3.230 | 3.320 | 3.210 | 3.280 | 3.280 | 31,036,611 |
| 2024-12-19 | 3.170 | 3.250 | 3.140 | 3.230 | 3.230 | 34,181,100 |
| 2024-12-18 | 3.260 | 3.350 | 3.200 | 3.230 | 3.230 | 36,451,343 |
| 2024-12-17 | 3.460 | 3.470 | 3.230 | 3.260 | 3.260 | 56,677,880 |
| 2024-12-16 | 3.480 | 3.570 | 3.420 | 3.470 | 3.470 | 47,555,377 |
| 2024-12-13 | 3.590 | 3.630 | 3.460 | 3.470 | 3.470 | 65,576,787 |
| 2024-12-12 | 3.740 | 3.740 | 3.590 | 3.650 | 3.650 | 66,141,200 |
| 2024-12-11 | 3.590 | 3.780 | 3.560 | 3.750 | 3.750 | 77,697,550 |
| 2024-12-10 | 3.880 | 3.920 | 3.650 | 3.670 | 3.670 | 90,028,886 |
| 2024-12-09 | 3.790 | 3.960 | 3.620 | 3.710 | 3.710 | 106,658,137 |
| 2024-12-06 | 3.500 | 3.980 | 3.460 | 3.760 | 3.760 | 147,417,084 |
| 2024-12-05 | 3.400 | 3.580 | 3.350 | 3.500 | 3.500 | 71,883,650 |
| 2024-12-04 | 3.460 | 3.670 | 3.420 | 3.510 | 3.510 | 121,422,744 |
| 2024-12-03 | 3.350 | 3.430 | 3.300 | 3.420 | 3.420 | 79,013,380 |
| 2024-12-02 | 3.180 | 3.360 | 3.180 | 3.350 | 3.350 | 79,115,980 |
| 2024-11-29 | 3.200 | 3.220 | 3.090 | 3.170 | 3.170 | 62,310,838 |
| 2024-11-28 | 3.090 | 3.290 | 3.070 | 3.240 | 3.240 | 80,849,158 |
| 2024-11-27 | 3.050 | 3.080 | 2.960 | 3.080 | 3.080 | 49,018,747 |
| 2024-11-26 | 3.150 | 3.190 | 3.070 | 3.080 | 3.080 | 49,509,100 |
| 2024-11-25 | 3.170 | 3.180 | 3.010 | 3.070 | 3.070 | 73,101,920 |
| 2024-11-22 | 3.310 | 3.330 | 3.190 | 3.200 | 3.200 | 72,398,200 |
| 2024-11-21 | 3.380 | 3.550 | 3.300 | 3.330 | 3.330 | 88,633,541 |
| 2024-11-20 | 3.300 | 3.450 | 3.250 | 3.430 | 3.430 | 89,887,741 |
| 2024-11-19 | 3.250 | 3.350 | 3.150 | 3.330 | 3.330 | 92,089,130 |
| 2024-11-18 | 3.190 | 3.430 | 3.120 | 3.240 | 3.240 | 94,047,391 |
| 2024-11-15 | 3.390 | 3.460 | 3.180 | 3.200 | 3.200 | 91,102,300 |
| 2024-11-14 | 3.530 | 3.560 | 3.390 | 3.410 | 3.410 | 80,905,231 |
| 2024-11-13 | 3.670 | 3.730 | 3.450 | 3.560 | 3.560 | 109,643,243 |
| 2024-11-12 | 3.770 | 3.870 | 3.590 | 3.640 | 3.640 | 206,315,807 |
| 2024-11-11 | 4.080 | 4.390 | 3.820 | 4.040 | 4.040 | 292,602,804 |
| 2024-11-08 | 4.540 | 4.910 | 4.000 | 4.030 | 4.030 | 358,833,121 |
| 2024-11-07 | 4.050 | 4.260 | 3.580 | 4.260 | 4.260 | 379,656,114 |
| 2024-11-06 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 21,258,978 |
| 2024-11-05 | 2.750 | 2.960 | 2.650 | 2.960 | 2.960 | 98,279,253 |
| 2024-11-04 | 2.550 | 2.550 | 2.380 | 2.470 | 2.470 | 40,484,214 |
| 2024-11-01 | 2.580 | 2.720 | 2.480 | 2.500 | 2.500 | 69,057,585 |
| 2024-10-31 | 2.590 | 2.740 | 2.560 | 2.620 | 2.620 | 81,986,274 |
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.