Wuxi Xuelang Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	6.430	6.430	6.300	6.390	6.390	2,116,460
2023-02-02	6.410	6.480	6.360	6.390	6.390	1,469,504
2023-02-01	6.400	6.410	6.340	6.390	6.390	2,659,728
2023-01-31	6.290	6.430	6.240	6.410	6.410	1,989,188
2023-01-30	6.320	6.380	6.290	6.330	6.330	1,697,826
2023-01-20	6.250	6.300	6.200	6.280	6.280	1,337,712
2023-01-19	6.130	6.290	6.060	6.240	6.240	2,803,024
2023-01-18	6.060	6.110	5.990	6.100	6.100	1,143,076
2023-01-17	6.100	6.100	5.950	6.030	6.030	1,455,500
2023-01-16	5.920	6.090	5.920	6.070	6.070	1,697,224
2023-01-13	5.900	5.960	5.870	5.920	5.920	962,000
2023-01-12	5.910	5.960	5.860	5.910	5.910	697,756
2023-01-11	6.020	6.020	5.900	5.910	5.910	907,000
2023-01-10	5.970	6.040	5.950	5.970	5.970	1,009,351
2023-01-09	6.060	6.090	5.980	5.990	5.990	948,460
2023-01-06	6.110	6.110	6.000	6.000	6.000	834,732
2023-01-05	6.140	6.160	6.040	6.060	6.060	1,047,654
2023-01-04	5.990	6.130	5.960	6.110	6.110	1,394,060
2023-01-03	5.900	6.010	5.900	5.990	5.990	1,115,822
2022-12-30	5.830	5.900	5.740	5.890	5.890	816,440
2022-12-29	5.830	5.870	5.680	5.810	5.810	1,114,678
2022-12-28	5.890	5.930	5.810	5.830	5.830	684,880
2022-12-27	5.920	6.000	5.860	5.920	5.920	877,577
2022-12-26	5.910	5.930	5.830	5.890	5.890	1,043,177
2022-12-23	5.760	5.940	5.760	5.850	5.850	1,310,900
2022-12-22	5.990	6.000	5.760	5.770	5.770	1,220,560
2022-12-21	5.960	6.040	5.910	5.920	5.920	926,200
2022-12-20	5.870	5.980	5.860	5.940	5.940	1,056,466
2022-12-19	6.120	6.180	5.880	5.920	5.920	1,465,020
2022-12-16	6.190	6.200	6.090	6.130	6.130	1,333,600
2022-12-15	6.260	6.300	6.150	6.180	6.180	1,333,906
2022-12-14	6.260	6.310	6.210	6.220	6.220	687,792
2022-12-13	6.250	6.350	6.250	6.260	6.260	1,154,083
2022-12-12	6.340	6.340	6.210	6.260	6.260	881,348
2022-12-09	6.410	6.440	6.310	6.340	6.340	904,064
2022-12-08	6.500	6.500	6.340	6.370	6.370	877,600
2022-12-07	6.440	6.490	6.410	6.450	6.450	1,242,500
2022-12-06	6.570	6.610	6.450	6.460	6.460	1,463,202
2022-12-05	6.520	6.580	6.480	6.570	6.570	1,122,368
2022-12-02	6.410	6.520	6.410	6.500	6.500	1,186,705
2022-12-01	6.440	6.500	6.400	6.450	6.450	1,505,600
2022-11-30	6.470	6.480	6.400	6.440	6.440	1,079,600
2022-11-29	6.290	6.440	6.250	6.420	6.420	1,561,246
2022-11-28	6.220	6.330	6.190	6.290	6.290	1,154,689
2022-11-25	6.310	6.360	6.250	6.290	6.290	785,604
2022-11-24	6.330	6.410	6.280	6.300	6.300	1,005,300
2022-11-23	6.340	6.380	6.260	6.330	6.330	1,630,190
2022-11-22	6.320	6.480	6.320	6.380	6.380	1,948,860
2022-11-21	6.430	6.430	6.300	6.330	6.330	1,848,995
2022-11-18	6.600	6.670	6.410	6.430	6.430	3,650,500
2022-11-17	6.380	6.730	6.200	6.630	6.630	5,919,518
2022-11-16	6.310	6.400	6.280	6.380	6.380	1,987,226
2022-11-15	6.250	6.310	6.210	6.280	6.280	876,842
2022-11-14	6.310	6.320	6.190	6.230	6.230	1,331,742
2022-11-11	6.370	6.380	6.280	6.300	6.300	1,482,320
2022-11-10	6.240	6.340	6.190	6.290	6.290	1,262,045
2022-11-09	6.250	6.390	6.250	6.290	6.290	768,465
2022-11-08	6.230	6.330	6.230	6.240	6.240	1,011,978
2022-11-07	6.220	6.340	6.200	6.300	6.300	1,911,603
2022-11-04	6.180	6.330	6.180	6.220	6.220	1,760,058

← NewerPage 16 of 21 · 1,218 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.