Suzhou Xingye Material Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.340 | 7.340 | 7.220 | 7.280 | 7.280 | 936,370 |
| 2024-07-26 | 7.140 | 7.300 | 7.130 | 7.300 | 7.300 | 1,616,670 |
| 2024-07-25 | 7.090 | 7.200 | 6.960 | 7.120 | 7.120 | 1,225,070 |
| 2024-07-24 | 7.100 | 7.220 | 7.010 | 7.040 | 7.040 | 1,290,280 |
| 2024-07-23 | 7.310 | 7.330 | 7.110 | 7.130 | 7.130 | 1,681,970 |
| 2024-07-22 | 7.260 | 7.340 | 7.210 | 7.280 | 7.280 | 1,274,510 |
| 2024-07-19 | 7.140 | 7.310 | 7.120 | 7.250 | 7.250 | 1,673,660 |
| 2024-07-18 | 7.220 | 7.220 | 7.030 | 7.150 | 7.150 | 1,467,050 |
| 2024-07-17 | 7.350 | 7.390 | 7.210 | 7.220 | 7.220 | 1,383,360 |
| 2024-07-16 | 7.500 | 7.500 | 7.310 | 7.380 | 7.380 | 1,083,830 |
| 2024-07-15 | 7.600 | 7.610 | 7.350 | 7.410 | 7.410 | 1,814,490 |
| 2024-07-12 | 7.650 | 7.740 | 7.560 | 7.600 | 7.600 | 1,654,390 |
| 2024-07-11 | 7.500 | 7.670 | 7.500 | 7.660 | 7.660 | 1,810,460 |
| 2024-07-10 | 7.470 | 7.500 | 7.390 | 7.420 | 7.420 | 1,484,660 |
| 2024-07-09 | 7.340 | 7.490 | 7.250 | 7.480 | 7.480 | 2,141,650 |
| 2024-07-08 | 7.610 | 7.610 | 7.360 | 7.400 | 7.400 | 1,746,760 |
| 2024-07-05 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 0 |
| 2024-07-04 | 7.810 | 7.870 | 7.570 | 7.570 | 7.570 | 2,078,790 |
| 2024-07-03 | 7.960 | 7.960 | 7.810 | 7.820 | 7.820 | 1,555,460 |
| 2024-07-02 | 7.860 | 7.980 | 7.850 | 7.950 | 7.950 | 1,605,190 |
| 2024-07-01 | 7.810 | 7.930 | 7.770 | 7.920 | 7.920 | 1,685,640 |
| 2024-06-28 | 7.770 | 7.960 | 7.770 | 7.830 | 7.830 | 1,822,560 |
| 2024-06-27 | 7.970 | 8.070 | 7.800 | 7.800 | 7.800 | 1,922,600 |
| 2024-06-26 | 7.830 | 8.040 | 7.650 | 8.010 | 8.010 | 2,579,620 |
| 2024-06-25 | 7.660 | 7.860 | 7.660 | 7.780 | 7.780 | 2,008,236 |
| 2024-06-24 | 7.850 | 7.940 | 7.620 | 7.680 | 7.680 | 2,770,140 |
| 2024-06-21 | 8.100 | 8.120 | 7.700 | 7.950 | 7.950 | 2,299,050 |
| 2024-06-20 | 8.431 | 8.439 | 8.085 | 8.085 | 8.085 | 3,984,754 |
| 2024-06-19 | 8.346 | 8.454 | 8.269 | 8.423 | 8.423 | 4,037,616 |
| 2024-06-18 | 8.131 | 8.339 | 8.092 | 8.331 | 8.331 | 2,567,754 |
| 2024-06-17 | 8.523 | 8.531 | 8.162 | 8.169 | 8.169 | 3,463,622 |
| 2024-06-14 | 8.177 | 8.331 | 8.000 | 8.308 | 8.308 | 2,767,862 |
| 2024-06-13 | 8.362 | 8.377 | 8.154 | 8.185 | 8.185 | 3,064,750 |
| 2024-06-12 | 8.100 | 8.385 | 8.085 | 8.346 | 8.346 | 3,655,600 |
| 2024-06-11 | 8.023 | 8.169 | 7.923 | 8.169 | 8.169 | 2,956,508 |
| 2024-06-07 | 7.946 | 8.054 | 7.831 | 8.046 | 8.046 | 2,892,370 |
| 2024-06-06 | 8.200 | 8.246 | 7.769 | 7.877 | 7.877 | 4,797,000 |
| 2024-06-05 | 8.269 | 8.354 | 8.139 | 8.139 | 8.139 | 2,572,440 |
| 2024-06-04 | 8.354 | 8.423 | 8.169 | 8.331 | 8.331 | 3,424,324 |
| 2024-06-03 | 8.662 | 8.662 | 8.331 | 8.415 | 8.415 | 4,175,860 |
| 2024-05-31 | 8.585 | 8.692 | 8.523 | 8.654 | 8.654 | 4,366,050 |
| 2024-05-30 | 8.608 | 8.692 | 8.539 | 8.562 | 8.562 | 3,079,050 |
| 2024-05-29 | 8.554 | 8.662 | 8.523 | 8.615 | 8.615 | 3,633,110 |
| 2024-05-28 | 8.700 | 8.715 | 8.492 | 8.546 | 8.546 | 3,472,560 |
| 2024-05-27 | 8.631 | 8.708 | 8.500 | 8.677 | 8.677 | 4,976,790 |
| 2024-05-24 | 8.608 | 8.762 | 8.546 | 8.646 | 8.646 | 5,349,149 |
| 2024-05-23 | 8.915 | 8.931 | 8.592 | 8.592 | 8.592 | 7,575,620 |
| 2024-05-22 | 9.015 | 9.108 | 8.808 | 8.923 | 8.923 | 7,816,289 |
| 2024-05-21 | 9.254 | 9.277 | 9.000 | 9.023 | 9.023 | 7,316,188 |
| 2024-05-20 | 9.223 | 9.300 | 9.062 | 9.239 | 9.239 | 10,414,300 |
| 2024-05-17 | 8.977 | 9.185 | 8.939 | 9.115 | 9.115 | 9,252,482 |
| 2024-05-16 | 9.039 | 9.100 | 9.008 | 9.062 | 9.062 | 7,658,738 |
| 2024-05-15 | 9.162 | 9.162 | 8.992 | 9.023 | 9.023 | 9,557,470 |
| 2024-05-14 | 9.131 | 9.269 | 9.039 | 9.200 | 9.200 | 12,442,111 |
| 2024-05-13 | 9.400 | 9.408 | 9.085 | 9.154 | 9.154 | 20,323,319 |
| 2024-05-10 | 9.877 | 10.239 | 9.869 | 9.869 | 9.869 | 28,009,608 |
| 2024-05-09 | 11.531 | 12.715 | 10.969 | 10.969 | 10.969 | 40,886,331 |
| 2024-05-08 | 12.185 | 12.185 | 12.185 | 12.185 | 12.185 | 3,380,676 |
| 2024-05-07 | 11.077 | 11.077 | 11.077 | 11.077 | 11.077 | 2,712,710 |
| 2024-05-06 | 9.608 | 10.069 | 9.592 | 10.069 | 10.069 | 6,766,826 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-11 | 1.0000 CNY |
| 2021-06-11 | 0.1500 CNY |
| 2020-06-08 | 0.2000 CNY |
| 2019-06-03 | 0.2200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.