Wuxi Xuelang Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.480	6.490	6.380	6.470	6.470	3,300,360
2023-07-27	6.460	6.550	6.430	6.460	6.460	3,103,792
2023-07-26	6.370	6.520	6.350	6.480	6.480	3,664,657
2023-07-25	6.360	6.390	6.300	6.380	6.380	2,427,601
2023-07-24	6.260	6.350	6.210	6.330	6.330	2,301,801
2023-07-21	6.260	6.340	6.230	6.260	6.260	2,071,713
2023-07-20	6.330	6.380	6.260	6.290	6.290	2,964,600
2023-07-19	6.300	6.430	6.270	6.350	6.350	3,110,000
2023-07-18	6.260	6.350	6.230	6.330	6.330	2,900,868
2023-07-17	6.260	6.290	6.150	6.280	6.280	2,318,524
2023-07-14	6.250	6.250	6.170	6.230	6.230	1,389,740
2023-07-13	6.230	6.280	6.180	6.240	6.240	1,384,592
2023-07-12	6.290	6.290	6.180	6.190	6.190	1,497,000
2023-07-11	6.180	6.260	6.170	6.260	6.260	1,508,900
2023-07-10	6.240	6.290	6.170	6.220	6.220	1,607,700
2023-07-07	6.220	6.270	6.200	6.240	6.240	1,707,246
2023-07-06	6.230	6.270	6.190	6.220	6.220	1,512,668
2023-07-05	6.230	6.250	6.170	6.210	6.210	1,704,800
2023-07-04	6.180	6.220	6.130	6.210	6.210	1,548,012
2023-07-03	6.130	6.220	6.120	6.190	6.190	2,422,720
2023-06-30	6.090	6.130	6.050	6.120	6.120	1,262,800
2023-06-29	6.080	6.130	6.040	6.090	6.090	1,609,408
2023-06-28	5.990	6.040	5.900	6.030	6.030	1,510,428
2023-06-27	5.800	5.960	5.790	5.940	5.940	1,533,100
2023-06-26	5.830	5.880	5.760	5.810	5.810	1,846,700
2023-06-21	5.960	5.970	5.830	5.840	5.840	1,858,805
2023-06-20	5.920	5.950	5.840	5.880	5.880	1,410,448
2023-06-19	6.050	6.060	5.910	5.940	5.940	1,183,900
2023-06-16	6.030	6.030	5.960	5.960	5.960	1,117,560
2023-06-15	6.010	6.030	5.950	6.010	6.010	1,006,078
2023-06-14	6.050	6.060	5.940	6.030	6.030	1,470,103
2023-06-13	5.980	6.040	5.950	5.990	5.990	1,250,517
2023-06-12	5.980	6.010	5.880	6.000	6.000	1,577,977
2023-06-09	6.020	6.080	5.990	6.000	6.000	1,732,677
2023-06-08	5.990	6.160	5.950	6.040	6.040	1,375,696
2023-06-07	6.010	6.070	5.980	6.050	6.050	1,277,400
2023-06-06	6.220	6.230	6.020	6.030	6.030	1,647,868
2023-06-05	6.190	6.230	6.130	6.220	6.220	1,270,749
2023-06-02	6.120	6.200	6.120	6.190	6.190	1,552,036
2023-06-01	6.160	6.200	6.080	6.100	6.100	1,406,900
2023-05-31	6.290	6.290	6.120	6.130	6.130	1,647,248
2023-05-30	6.220	6.300	6.170	6.240	6.240	1,683,048
2023-05-29	6.290	6.330	6.190	6.230	6.230	1,765,806
2023-05-26	6.250	6.310	6.210	6.290	6.290	2,056,667
2023-05-25	6.270	6.310	6.190	6.300	6.300	2,468,688
2023-05-24	6.240	6.320	6.190	6.270	6.270	1,887,004
2023-05-23	6.310	6.310	6.210	6.220	6.220	1,655,412
2023-05-22	6.280	6.360	6.240	6.310	6.310	1,730,128
2023-05-19	6.260	6.280	6.200	6.250	6.250	1,910,000
2023-05-18	6.280	6.310	6.210	6.290	6.290	1,784,687
2023-05-17	6.230	6.290	6.160	6.290	6.290	2,930,384
2023-05-16	6.170	6.240	6.130	6.190	6.190	1,757,300
2023-05-15	6.150	6.200	6.100	6.180	6.180	1,827,640
2023-05-12	6.250	6.290	6.140	6.150	6.150	2,908,575
2023-05-11	6.150	6.290	6.140	6.240	6.240	2,279,072
2023-05-10	6.110	6.190	6.100	6.180	6.180	1,688,168
2023-05-09	6.140	6.220	6.100	6.120	6.120	3,289,416
2023-05-08	6.130	6.210	6.130	6.180	6.180	1,803,656
2023-05-05	6.170	6.170	6.070	6.140	6.140	1,898,788
2023-05-04	6.050	6.220	6.020	6.180	6.180	3,026,701

← NewerPage 14 of 21 · 1,210 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.