Suzhou Xingye Material Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.454 | 9.154 | 8.331 | 9.154 | 9.154 | 8,412,170 |
| 2024-04-29 | 8.154 | 8.323 | 8.039 | 8.323 | 8.323 | 2,216,890 |
| 2024-04-26 | 7.915 | 8.154 | 7.877 | 8.154 | 8.154 | 2,130,700 |
| 2024-04-25 | 7.877 | 7.962 | 7.769 | 7.900 | 7.900 | 1,270,490 |
| 2024-04-24 | 7.654 | 7.892 | 7.646 | 7.877 | 7.877 | 1,556,230 |
| 2024-04-23 | 7.477 | 7.785 | 7.423 | 7.654 | 7.654 | 1,851,720 |
| 2024-04-22 | 7.615 | 7.631 | 7.269 | 7.485 | 7.485 | 1,752,935 |
| 2024-04-19 | 7.562 | 7.723 | 7.462 | 7.539 | 7.539 | 1,365,000 |
| 2024-04-18 | 7.654 | 7.792 | 7.539 | 7.554 | 7.554 | 2,245,620 |
| 2024-04-17 | 7.139 | 7.762 | 7.139 | 7.739 | 7.739 | 2,954,250 |
| 2024-04-16 | 7.692 | 7.692 | 6.985 | 7.062 | 7.062 | 2,912,187 |
| 2024-04-15 | 8.139 | 8.269 | 7.492 | 7.615 | 7.615 | 3,863,056 |
| 2024-04-12 | 8.300 | 8.439 | 8.192 | 8.246 | 8.246 | 1,924,780 |
| 2024-04-11 | 8.308 | 8.485 | 8.185 | 8.300 | 8.300 | 1,741,220 |
| 2024-04-10 | 8.523 | 8.692 | 8.254 | 8.385 | 8.385 | 3,165,240 |
| 2024-04-09 | 8.285 | 8.631 | 8.154 | 8.523 | 8.523 | 2,944,749 |
| 2024-04-08 | 8.546 | 8.600 | 8.177 | 8.208 | 8.208 | 2,627,255 |
| 2024-04-03 | 8.623 | 8.669 | 8.485 | 8.562 | 8.562 | 3,179,930 |
| 2024-04-02 | 8.608 | 8.731 | 8.392 | 8.685 | 8.685 | 5,620,395 |
| 2024-04-01 | 8.331 | 8.769 | 8.254 | 8.477 | 8.477 | 6,564,766 |
| 2024-03-29 | 8.015 | 8.792 | 7.923 | 8.446 | 8.446 | 7,031,856 |
| 2024-03-28 | 7.792 | 8.115 | 7.785 | 7.992 | 7.992 | 3,357,900 |
| 2024-03-27 | 8.000 | 8.100 | 7.846 | 7.869 | 7.869 | 2,612,870 |
| 2024-03-26 | 7.785 | 8.054 | 7.769 | 7.992 | 7.992 | 3,683,820 |
| 2024-03-25 | 8.200 | 8.246 | 7.823 | 7.839 | 7.839 | 5,164,642 |
| 2024-03-22 | 8.423 | 8.462 | 8.208 | 8.208 | 8.208 | 4,790,006 |
| 2024-03-21 | 8.562 | 8.639 | 8.315 | 8.415 | 8.415 | 8,493,175 |
| 2024-03-20 | 8.515 | 8.769 | 8.485 | 8.639 | 8.639 | 12,330,606 |
| 2024-03-19 | 9.362 | 9.592 | 8.823 | 8.869 | 8.869 | 16,757,496 |
| 2024-03-18 | 8.054 | 8.723 | 7.892 | 8.723 | 8.723 | 3,727,620 |
| 2024-03-15 | 7.800 | 8.062 | 7.769 | 7.931 | 7.931 | 2,035,020 |
| 2024-03-14 | 7.731 | 7.946 | 7.692 | 7.839 | 7.839 | 1,955,460 |
| 2024-03-13 | 7.785 | 7.846 | 7.692 | 7.762 | 7.762 | 1,474,324 |
| 2024-03-12 | 7.677 | 8.031 | 7.639 | 7.785 | 7.785 | 2,445,554 |
| 2024-03-11 | 7.400 | 7.669 | 7.369 | 7.654 | 7.654 | 1,795,326 |
| 2024-03-08 | 7.308 | 7.408 | 7.269 | 7.385 | 7.385 | 1,154,270 |
| 2024-03-07 | 7.339 | 7.462 | 7.269 | 7.308 | 7.308 | 1,193,270 |
| 2024-03-06 | 7.162 | 7.377 | 7.162 | 7.315 | 7.315 | 1,357,200 |
| 2024-03-05 | 7.385 | 7.400 | 7.154 | 7.231 | 7.231 | 1,838,155 |
| 2024-03-04 | 7.369 | 7.439 | 7.192 | 7.377 | 7.377 | 1,749,126 |
| 2024-03-01 | 7.362 | 7.423 | 7.269 | 7.362 | 7.362 | 1,783,340 |
| 2024-02-29 | 7.046 | 7.362 | 7.039 | 7.362 | 7.362 | 2,775,229 |
| 2024-02-28 | 7.915 | 7.915 | 7.092 | 7.108 | 7.108 | 3,510,754 |
| 2024-02-27 | 7.500 | 7.839 | 7.446 | 7.785 | 7.785 | 2,199,730 |
| 2024-02-26 | 7.423 | 7.669 | 7.323 | 7.515 | 7.515 | 3,380,520 |
| 2024-02-23 | 7.115 | 7.469 | 7.039 | 7.431 | 7.431 | 4,672,304 |
| 2024-02-22 | 6.923 | 7.123 | 6.862 | 7.054 | 7.054 | 3,802,232 |
| 2024-02-21 | 7.177 | 7.362 | 6.939 | 6.939 | 6.939 | 6,583,705 |
| 2024-02-20 | 6.439 | 7.085 | 6.385 | 7.085 | 7.085 | 6,162,204 |
| 2024-02-19 | 6.346 | 6.569 | 6.269 | 6.439 | 6.439 | 5,258,249 |
| 2024-02-08 | 5.600 | 6.208 | 5.477 | 6.208 | 6.208 | 4,534,630 |
| 2024-02-07 | 5.923 | 5.939 | 5.392 | 5.646 | 5.646 | 7,143,110 |
| 2024-02-06 | 5.892 | 6.169 | 5.615 | 5.923 | 5.923 | 6,686,149 |
| 2024-02-05 | 6.800 | 6.808 | 6.239 | 6.239 | 6.239 | 4,347,980 |
| 2024-02-02 | 7.392 | 7.654 | 6.669 | 6.931 | 6.931 | 4,373,028 |
| 2024-02-01 | 7.831 | 7.831 | 7.315 | 7.385 | 7.385 | 3,736,330 |
| 2024-01-31 | 8.231 | 8.331 | 7.785 | 7.785 | 7.785 | 3,059,680 |
| 2024-01-30 | 8.546 | 8.762 | 8.346 | 8.362 | 8.362 | 1,805,700 |
| 2024-01-29 | 8.977 | 8.977 | 8.600 | 8.631 | 8.631 | 1,976,520 |
| 2024-01-26 | 8.854 | 9.062 | 8.808 | 8.908 | 8.908 | 2,371,200 |
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.