Wuxi Xuelang Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.120	6.220	6.100	6.160	6.160	990,279
2022-11-02	6.110	6.200	6.080	6.170	6.170	1,588,968
2022-11-01	5.940	6.130	5.940	6.110	6.110	1,485,416
2022-10-31	5.890	6.040	5.810	6.000	6.000	1,848,640
2022-10-28	6.150	6.160	5.790	5.830	5.830	1,745,160
2022-10-27	6.130	6.240	6.080	6.150	6.150	1,780,420
2022-10-26	5.960	6.100	5.960	6.080	6.080	2,112,132
2022-10-25	5.860	6.030	5.830	5.960	5.960	2,560,784
2022-10-24	6.000	6.090	5.840	5.840	5.840	1,520,161
2022-10-21	5.970	6.060	5.960	5.960	5.960	750,360
2022-10-20	6.000	6.050	5.910	5.980	5.980	803,560
2022-10-19	5.990	6.080	5.970	5.990	5.990	768,680
2022-10-18	6.140	6.140	5.990	6.020	6.020	914,064
2022-10-17	5.880	6.080	5.880	6.050	6.050	984,340
2022-10-14	5.860	5.960	5.840	5.910	5.910	1,212,148
2022-10-13	5.740	5.870	5.680	5.830	5.830	1,068,948
2022-10-12	5.630	5.740	5.500	5.730	5.730	1,254,780
2022-10-11	5.510	5.640	5.460	5.620	5.620	874,065
2022-10-10	5.720	5.740	5.520	5.530	5.530	695,814
2022-09-30	5.800	5.800	5.660	5.670	5.670	727,172
2022-09-29	5.890	5.930	5.720	5.760	5.760	1,159,664
2022-09-28	5.930	6.030	5.840	5.850	5.850	834,700
2022-09-27	5.810	5.950	5.800	5.950	5.950	647,468
2022-09-26	6.000	6.000	5.790	5.790	5.790	1,127,900
2022-09-23	6.000	6.100	5.970	6.030	6.030	1,452,644
2022-09-22	6.030	6.110	6.000	6.030	6.030	739,700
2022-09-21	5.990	6.100	5.910	6.080	6.080	969,242
2022-09-20	5.910	6.000	5.860	5.990	5.990	898,800
2022-09-19	5.960	6.060	5.830	5.900	5.900	1,660,444
2022-09-16	6.230	6.230	5.980	5.980	5.980	1,183,900
2022-09-15	6.380	6.400	6.100	6.170	6.170	1,398,700
2022-09-14	6.500	6.500	6.330	6.360	6.360	1,378,000
2022-09-13	6.510	6.570	6.460	6.510	6.510	1,033,900
2022-09-09	6.570	6.640	6.490	6.500	6.500	1,440,049
2022-09-08	6.640	6.700	6.540	6.580	6.580	1,143,000
2022-09-07	6.630	6.660	6.550	6.650	6.650	1,326,756
2022-09-06	6.640	6.640	6.580	6.630	6.630	841,300
2022-09-05	6.550	6.650	6.460	6.620	6.620	1,557,800
2022-09-02	6.460	6.570	6.440	6.530	6.530	1,053,359
2022-09-01	6.550	6.600	6.440	6.460	6.460	2,127,588
2022-08-31	6.700	6.770	6.510	6.560	6.560	2,015,200
2022-08-30	6.720	6.820	6.650	6.760	6.760	1,517,641
2022-08-29	6.580	6.880	6.540	6.780	6.780	2,431,999
2022-08-26	6.770	6.850	6.660	6.670	6.670	2,974,560
2022-08-25	6.980	6.980	6.710	6.850	6.850	2,435,105
2022-08-24	7.070	7.100	6.880	6.950	6.950	2,482,300
2022-08-23	7.040	7.110	6.990	7.070	7.070	2,283,216
2022-08-22	7.000	7.100	6.930	7.060	7.060	2,101,032
2022-08-19	7.000	7.070	6.930	6.990	6.990	1,926,620
2022-08-18	7.070	7.130	6.960	6.980	6.980	2,039,475
2022-08-17	7.060	7.140	7.030	7.110	7.110	2,072,200
2022-08-16	7.040	7.070	6.970	7.060	7.060	2,071,080
2022-08-15	7.000	7.030	6.890	7.000	7.000	2,385,020
2022-08-12	6.890	7.070	6.830	7.000	7.000	2,737,156
2022-08-11	6.900	6.940	6.840	6.900	6.900	2,758,144
2022-08-10	6.800	6.880	6.710	6.850	6.850	2,868,755
2022-08-09	6.780	6.810	6.710	6.790	6.790	1,961,144
2022-08-08	6.740	6.790	6.660	6.770	6.770	2,083,010
2022-08-05	6.780	6.810	6.650	6.750	6.750	2,240,737
2022-08-04	6.660	6.780	6.620	6.770	6.770	2,290,272

← NewerPage 17 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.