Wuxi Xuelang Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.810	5.870	5.560	5.640	5.640	6,014,200
2024-01-22	6.250	6.310	5.780	5.850	5.850	4,198,600
2024-01-19	6.330	6.340	6.170	6.200	6.200	4,129,300
2024-01-18	6.520	6.590	6.190	6.330	6.330	4,080,800
2024-01-17	6.800	6.810	6.550	6.550	6.550	2,079,300
2024-01-16	6.800	6.810	6.600	6.720	6.720	2,570,992
2024-01-15	6.700	6.850	6.700	6.790	6.790	2,455,720
2024-01-12	6.910	7.030	6.830	6.830	6.830	3,259,420
2024-01-11	6.870	6.870	6.770	6.870	6.870	3,087,220
2024-01-10	6.880	6.920	6.790	6.860	6.860	2,722,560
2024-01-09	6.810	6.940	6.800	6.900	6.900	3,076,049
2024-01-08	6.920	6.920	6.790	6.820	6.820	2,761,500
2024-01-05	6.970	7.040	6.870	6.910	6.910	2,969,900
2024-01-04	6.940	6.990	6.890	6.960	6.960	2,823,755
2024-01-03	6.930	6.950	6.860	6.910	6.910	2,498,800
2024-01-02	6.730	6.970	6.720	6.940	6.940	4,600,300
2023-12-29	6.680	6.730	6.620	6.720	6.720	1,986,260
2023-12-28	6.530	6.690	6.450	6.670	6.670	2,094,500
2023-12-27	6.500	6.630	6.450	6.530	6.530	2,547,764
2023-12-26	6.550	6.550	6.450	6.460	6.460	1,840,900
2023-12-25	6.660	6.660	6.470	6.510	6.510	2,628,056
2023-12-22	6.810	6.840	6.600	6.640	6.640	2,767,000
2023-12-21	6.740	6.810	6.580	6.810	6.810	3,969,628
2023-12-20	6.720	6.850	6.710	6.750	6.750	3,082,800
2023-12-19	6.780	6.780	6.600	6.720	6.720	3,128,348
2023-12-18	6.810	6.860	6.740	6.770	6.770	3,379,434
2023-12-15	6.930	6.930	6.800	6.840	6.840	3,820,856
2023-12-14	6.810	6.930	6.770	6.900	6.900	4,833,151
2023-12-13	6.750	6.880	6.740	6.800	6.800	4,430,928
2023-12-12	6.720	6.770	6.640	6.730	6.730	3,451,528
2023-12-11	6.680	6.800	6.650	6.710	6.710	5,404,405
2023-12-08	6.810	6.930	6.630	6.690	6.690	10,712,900
2023-12-07	6.810	6.830	6.730	6.800	6.800	3,152,300
2023-12-06	6.670	6.820	6.650	6.810	6.810	3,206,457
2023-12-05	6.790	6.820	6.700	6.710	6.710	2,493,738
2023-12-04	6.690	6.820	6.690	6.760	6.760	2,788,068
2023-12-01	6.710	6.730	6.660	6.720	6.720	1,800,612
2023-11-30	6.720	6.740	6.620	6.700	6.700	1,852,800
2023-11-29	6.730	6.740	6.670	6.700	6.700	1,953,200
2023-11-28	6.680	6.730	6.600	6.720	6.720	1,845,300
2023-11-27	6.630	6.680	6.560	6.650	6.650	2,885,660
2023-11-24	6.700	6.700	6.610	6.650	6.650	1,734,968
2023-11-23	6.660	6.730	6.650	6.660	6.660	1,860,400
2023-11-22	6.670	6.730	6.650	6.660	6.660	2,186,576
2023-11-21	6.710	6.750	6.650	6.660	6.660	2,176,064
2023-11-20	6.600	6.720	6.560	6.710	6.710	2,353,600
2023-11-17	6.600	6.620	6.550	6.610	6.610	1,922,100
2023-11-16	6.600	6.610	6.560	6.580	6.580	1,836,600
2023-11-15	6.580	6.630	6.530	6.590	6.590	2,538,208
2023-11-14	6.600	6.610	6.500	6.580	6.580	2,596,840
2023-11-13	6.480	6.600	6.470	6.600	6.600	3,000,196
2023-11-10	6.440	6.500	6.380	6.490	6.490	2,342,352
2023-11-09	6.460	6.510	6.420	6.460	6.460	2,272,423
2023-11-08	6.490	6.500	6.410	6.460	6.460	2,301,240
2023-11-07	6.440	6.480	6.360	6.460	6.460	2,416,340
2023-11-06	6.460	6.520	6.420	6.450	6.450	2,350,124
2023-11-03	6.420	6.510	6.400	6.430	6.430	2,284,100
2023-11-02	6.450	6.500	6.390	6.410	6.410	2,048,946
2023-11-01	6.410	6.460	6.330	6.450	6.450	2,335,513
2023-10-31	6.350	6.420	6.340	6.400	6.400	2,533,365

← NewerPage 12 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-05-21	0.1000 CNY
2019-07-11	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.