Wuxi Xuelang Environmental Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	7.730	8.030	7.700	8.010	8.010	3,259,237
2022-02-07	7.720	7.860	7.630	7.730	7.730	2,415,260
2022-01-28	7.400	7.660	7.400	7.590	7.590	1,932,512
2022-01-27	7.760	7.760	7.350	7.370	7.370	2,755,720
2022-01-26	7.620	7.790	7.620	7.700	7.700	1,613,200
2022-01-25	7.950	8.000	7.610	7.620	7.620	3,251,500
2022-01-24	8.070	8.110	7.940	7.970	7.970	2,553,878
2022-01-21	8.200	8.230	8.070	8.110	8.110	1,853,140
2022-01-20	8.450	8.500	8.160	8.180	8.180	3,826,956
2022-01-19	8.300	8.500	8.300	8.440	8.440	3,135,456
2022-01-18	8.560	8.590	8.320	8.330	8.330	4,498,932
2022-01-17	8.410	8.650	8.410	8.570	8.570	4,052,034
2022-01-14	8.640	8.660	8.380	8.390	8.390	4,946,455
2022-01-13	8.640	8.740	8.570	8.680	8.680	3,918,060
2022-01-12	8.480	8.780	8.480	8.640	8.640	3,566,587
2022-01-11	8.550	8.680	8.430	8.460	8.460	2,944,700
2022-01-10	8.520	8.600	8.390	8.600	8.600	2,772,263
2022-01-07	8.690	8.730	8.470	8.480	8.480	5,048,996
2022-01-06	8.440	8.720	8.420	8.690	8.690	6,458,896
2022-01-05	8.580	8.640	8.360	8.510	8.510	4,200,924
2022-01-04	8.470	8.590	8.420	8.540	8.540	5,457,403
2021-12-31	8.400	8.480	8.340	8.440	8.440	2,892,959
2021-12-30	8.330	8.420	8.280	8.350	8.350	3,350,128
2021-12-29	8.340	8.390	8.230	8.340	8.340	2,524,505
2021-12-28	8.230	8.320	8.170	8.320	8.320	2,676,888
2021-12-27	8.210	8.270	8.110	8.230	8.230	2,820,380
2021-12-24	8.310	8.340	8.130	8.200	8.200	4,298,182
2021-12-23	8.390	8.410	8.280	8.280	8.280	5,041,520
2021-12-22	8.750	8.850	8.500	8.520	8.520	5,693,273
2021-12-21	8.520	8.700	8.450	8.660	8.660	6,468,519
2021-12-20	8.500	8.610	8.430	8.510	8.510	7,151,006
2021-12-17	8.710	8.770	8.460	8.510	8.510	11,866,558
2021-12-16	8.180	9.500	8.100	8.790	8.790	19,750,218
2021-12-15	8.060	8.190	8.030	8.080	8.080	4,318,220
2021-12-14	8.250	8.250	8.010	8.050	8.050	5,495,497
2021-12-13	8.320	8.320	8.210	8.230	8.230	2,143,460
2021-12-10	8.400	8.530	8.290	8.330	8.330	2,577,021
2021-12-09	8.380	8.470	8.230	8.440	8.440	3,267,616
2021-12-08	8.220	8.580	8.210	8.380	8.380	3,218,964
2021-12-07	8.460	8.470	8.160	8.240	8.240	3,331,604
2021-12-06	8.700	8.810	8.380	8.380	8.380	4,971,760
2021-12-03	8.610	8.660	8.490	8.580	8.580	3,252,740
2021-12-02	8.650	8.660	8.480	8.580	8.580	4,412,580
2021-12-01	8.440	8.680	8.410	8.630	8.630	5,476,516
2021-11-30	8.290	8.530	8.290	8.390	8.390	4,496,980
2021-11-29	8.370	8.370	8.230	8.260	8.260	4,898,000
2021-11-26	8.430	8.570	8.290	8.550	8.550	6,160,176
2021-11-25	8.340	8.460	8.260	8.420	8.420	3,956,504
2021-11-24	8.460	8.470	8.220	8.340	8.340	2,989,032
2021-11-23	8.260	8.420	8.240	8.390	8.390	3,662,116
2021-11-22	8.280	8.330	8.160	8.320	8.320	2,564,200
2021-11-19	8.210	8.300	8.100	8.280	8.280	2,973,300
2021-11-18	8.240	8.450	8.150	8.200	8.200	4,366,120
2021-11-17	8.230	8.290	8.100	8.270	8.270	3,073,782
2021-11-16	8.340	8.370	8.110	8.140	8.140	3,431,500
2021-11-15	8.250	8.380	8.180	8.350	8.350	3,842,376
2021-11-12	8.190	8.250	8.050	8.250	8.250	4,040,213
2021-11-11	8.080	8.360	8.080	8.210	8.210	4,888,549
2021-11-10	8.150	8.200	8.010	8.120	8.120	3,022,500
2021-11-09	8.090	8.170	7.980	8.150	8.150	4,918,529

← NewerPage 20 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.