Xingyuan Environment Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 2.450 | 2.640 | 2.410 | 2.610 | 2.610 | 75,513,796 |
| 2024-10-29 | 2.630 | 2.780 | 2.470 | 2.470 | 2.470 | 105,019,890 |
| 2024-10-28 | 2.570 | 2.740 | 2.520 | 2.650 | 2.650 | 108,072,821 |
| 2024-10-25 | 2.400 | 2.650 | 2.360 | 2.600 | 2.600 | 105,719,851 |
| 2024-10-24 | 2.280 | 2.560 | 2.240 | 2.430 | 2.430 | 98,184,392 |
| 2024-10-23 | 2.270 | 2.310 | 2.240 | 2.280 | 2.280 | 49,736,339 |
| 2024-10-22 | 2.190 | 2.310 | 2.180 | 2.260 | 2.260 | 54,635,976 |
| 2024-10-21 | 2.220 | 2.280 | 2.140 | 2.210 | 2.210 | 53,940,853 |
| 2024-10-18 | 2.130 | 2.220 | 2.070 | 2.180 | 2.180 | 47,984,136 |
| 2024-10-17 | 2.230 | 2.250 | 2.100 | 2.110 | 2.110 | 53,559,127 |
| 2024-10-16 | 2.170 | 2.250 | 2.160 | 2.210 | 2.210 | 46,066,250 |
| 2024-10-15 | 2.280 | 2.440 | 2.180 | 2.190 | 2.190 | 84,581,299 |
| 2024-10-14 | 2.230 | 2.370 | 2.100 | 2.340 | 2.340 | 88,168,869 |
| 2024-10-11 | 2.250 | 2.270 | 2.060 | 2.110 | 2.110 | 78,533,750 |
| 2024-10-10 | 2.330 | 2.460 | 2.210 | 2.270 | 2.270 | 87,481,393 |
| 2024-10-09 | 2.430 | 2.730 | 2.260 | 2.340 | 2.340 | 182,419,591 |
| 2024-10-08 | 2.460 | 2.460 | 2.270 | 2.460 | 2.460 | 123,288,178 |
| 2024-09-30 | 1.860 | 2.050 | 1.800 | 2.050 | 2.050 | 103,607,988 |
| 2024-09-27 | 1.660 | 1.770 | 1.620 | 1.710 | 1.710 | 61,689,633 |
| 2024-09-26 | 1.600 | 1.650 | 1.570 | 1.650 | 1.650 | 43,677,680 |
| 2024-09-25 | 1.540 | 1.630 | 1.510 | 1.600 | 1.600 | 57,791,374 |
| 2024-09-24 | 1.450 | 1.570 | 1.450 | 1.520 | 1.520 | 43,997,580 |
| 2024-09-23 | 1.440 | 1.470 | 1.420 | 1.450 | 1.450 | 15,030,700 |
| 2024-09-20 | 1.440 | 1.480 | 1.420 | 1.460 | 1.460 | 22,728,750 |
| 2024-09-19 | 1.420 | 1.450 | 1.410 | 1.440 | 1.440 | 15,635,100 |
| 2024-09-18 | 1.470 | 1.470 | 1.380 | 1.400 | 1.400 | 23,722,000 |
| 2024-09-13 | 1.440 | 1.490 | 1.410 | 1.480 | 1.480 | 26,876,400 |
| 2024-09-12 | 1.380 | 1.440 | 1.380 | 1.440 | 1.440 | 21,811,500 |
| 2024-09-11 | 1.380 | 1.400 | 1.360 | 1.380 | 1.380 | 8,169,400 |
| 2024-09-10 | 1.400 | 1.420 | 1.360 | 1.390 | 1.390 | 14,809,712 |
| 2024-09-09 | 1.350 | 1.400 | 1.340 | 1.400 | 1.400 | 12,284,300 |
| 2024-09-06 | 1.410 | 1.420 | 1.360 | 1.360 | 1.360 | 14,374,100 |
| 2024-09-05 | 1.410 | 1.420 | 1.400 | 1.410 | 1.410 | 8,894,200 |
| 2024-09-04 | 1.430 | 1.430 | 1.390 | 1.400 | 1.400 | 13,326,800 |
| 2024-09-03 | 1.450 | 1.460 | 1.410 | 1.440 | 1.440 | 15,016,000 |
| 2024-09-02 | 1.450 | 1.500 | 1.430 | 1.440 | 1.440 | 26,807,909 |
| 2024-08-30 | 1.370 | 1.460 | 1.370 | 1.440 | 1.440 | 34,261,950 |
| 2024-08-29 | 1.360 | 1.380 | 1.340 | 1.370 | 1.370 | 10,984,000 |
| 2024-08-28 | 1.330 | 1.390 | 1.330 | 1.360 | 1.360 | 12,114,075 |
| 2024-08-27 | 1.380 | 1.400 | 1.340 | 1.350 | 1.350 | 13,071,600 |
| 2024-08-26 | 1.350 | 1.390 | 1.340 | 1.380 | 1.380 | 12,376,850 |
| 2024-08-23 | 1.390 | 1.400 | 1.340 | 1.350 | 1.350 | 16,540,700 |
| 2024-08-22 | 1.420 | 1.440 | 1.380 | 1.390 | 1.390 | 16,392,750 |
| 2024-08-21 | 1.490 | 1.490 | 1.410 | 1.420 | 1.420 | 28,028,500 |
| 2024-08-20 | 1.520 | 1.550 | 1.480 | 1.490 | 1.490 | 32,298,000 |
| 2024-08-19 | 1.500 | 1.550 | 1.470 | 1.520 | 1.520 | 36,621,380 |
| 2024-08-16 | 1.560 | 1.580 | 1.490 | 1.520 | 1.520 | 46,902,980 |
| 2024-08-15 | 1.440 | 1.630 | 1.430 | 1.560 | 1.560 | 74,680,180 |
| 2024-08-14 | 1.410 | 1.500 | 1.390 | 1.460 | 1.460 | 43,313,633 |
| 2024-08-13 | 1.400 | 1.430 | 1.360 | 1.420 | 1.420 | 26,023,180 |
| 2024-08-12 | 1.470 | 1.540 | 1.410 | 1.420 | 1.420 | 44,622,963 |
| 2024-08-09 | 1.400 | 1.450 | 1.380 | 1.400 | 1.400 | 25,764,900 |
| 2024-08-08 | 1.360 | 1.430 | 1.340 | 1.400 | 1.400 | 26,560,471 |
| 2024-08-07 | 1.430 | 1.440 | 1.370 | 1.370 | 1.370 | 25,426,805 |
| 2024-08-06 | 1.430 | 1.470 | 1.410 | 1.430 | 1.430 | 32,320,533 |
| 2024-08-05 | 1.410 | 1.490 | 1.370 | 1.450 | 1.450 | 48,989,540 |
| 2024-08-02 | 1.400 | 1.440 | 1.370 | 1.410 | 1.410 | 32,847,277 |
| 2024-08-01 | 1.400 | 1.450 | 1.390 | 1.390 | 1.390 | 31,624,300 |
| 2024-07-31 | 1.370 | 1.430 | 1.330 | 1.420 | 1.420 | 48,938,100 |
| 2024-07-30 | 1.390 | 1.580 | 1.370 | 1.400 | 1.400 | 62,933,859 |
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.