Suzhou Xingye Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.392	8.854	8.331	8.846	8.846	2,932,800
2024-01-24	8.262	8.500	8.046	8.400	8.400	2,468,960
2024-01-23	8.431	8.508	8.039	8.285	8.285	3,030,040
2024-01-22	9.139	9.185	8.385	8.431	8.431	2,667,362
2024-01-19	9.369	9.369	9.123	9.177	9.177	1,872,000
2024-01-18	9.608	9.623	9.100	9.369	9.369	3,124,030
2024-01-17	9.854	9.977	9.615	9.623	9.623	2,133,300
2024-01-16	10.069	10.069	9.739	9.915	9.915	1,722,630
2024-01-15	10.023	10.108	9.954	10.023	10.023	1,463,150
2024-01-12	10.100	10.192	10.023	10.069	10.069	1,834,560
2024-01-11	9.923	10.131	9.862	10.115	10.115	2,043,210
2024-01-10	10.062	10.069	9.762	9.931	9.931	2,371,850
2024-01-09	9.931	10.115	9.885	10.054	10.054	3,083,730
2024-01-08	9.992	10.146	9.892	9.900	9.900	3,674,320
2024-01-05	10.331	10.362	9.923	9.992	9.992	3,998,670
2024-01-04	10.354	10.385	10.208	10.300	10.300	3,090,609
2024-01-03	10.500	10.539	10.254	10.377	10.377	5,258,359
2024-01-02	10.246	10.708	10.246	10.508	10.508	8,334,950
2023-12-29	10.208	10.408	10.039	10.285	10.285	9,145,370
2023-12-28	9.608	10.569	9.523	10.208	10.208	9,699,170
2023-12-27	9.592	9.662	9.477	9.608	9.608	1,242,150
2023-12-26	9.539	9.646	9.477	9.592	9.592	1,298,180
2023-12-25	9.715	9.715	9.485	9.608	9.608	2,018,380
2023-12-22	10.000	10.031	9.631	9.669	9.669	2,495,480
2023-12-21	9.815	10.015	9.592	10.000	10.000	2,478,710
2023-12-20	9.831	10.039	9.777	9.815	9.815	1,759,680
2023-12-19	9.731	9.869	9.654	9.854	9.854	1,218,230
2023-12-18	9.877	9.908	9.669	9.715	9.715	1,430,260
2023-12-15	9.923	10.000	9.854	9.885	9.885	971,490
2023-12-14	9.969	10.062	9.892	9.931	9.931	1,101,620
2023-12-13	9.900	10.062	9.862	9.977	9.977	1,209,910
2023-12-12	9.831	10.000	9.685	9.923	9.923	1,807,520
2023-12-11	9.600	9.869	9.539	9.800	9.800	2,223,260
2023-12-08	9.977	10.008	9.608	9.631	9.631	2,185,820
2023-12-07	10.123	10.123	9.854	9.992	9.992	1,673,230
2023-12-06	9.854	10.192	9.846	10.077	10.077	2,217,150
2023-12-05	10.008	10.200	9.862	9.915	9.915	2,767,440
2023-12-04	9.915	10.046	9.877	10.000	10.000	1,746,810
2023-12-01	9.992	9.992	9.823	9.831	9.831	1,633,970
2023-11-30	10.062	10.123	9.854	10.000	10.000	1,402,570
2023-11-29	10.108	10.177	10.015	10.039	10.039	1,713,400
2023-11-28	9.815	10.108	9.777	10.069	10.069	3,128,320
2023-11-27	9.854	9.931	9.746	9.815	9.815	2,421,380
2023-11-24	10.008	10.023	9.831	9.877	9.877	1,717,690
2023-11-23	9.962	10.108	9.923	10.008	10.008	1,808,560
2023-11-22	10.108	10.162	9.977	10.000	10.000	2,136,420
2023-11-21	9.931	10.354	9.923	10.115	10.115	3,470,528
2023-11-20	10.023	10.239	9.915	9.969	9.969	3,634,540
2023-11-17	9.754	10.154	9.677	10.062	10.062	3,894,540
2023-11-16	9.785	9.785	9.692	9.692	9.692	1,101,880
2023-11-15	9.800	9.808	9.715	9.785	9.785	1,061,710
2023-11-14	9.777	9.823	9.708	9.746	9.746	1,597,960
2023-11-13	9.654	9.777	9.592	9.777	9.777	2,211,560
2023-11-10	9.592	9.654	9.392	9.600	9.600	1,825,850
2023-11-09	9.631	9.662	9.539	9.592	9.592	1,595,668
2023-11-08	9.654	9.762	9.569	9.623	9.623	1,410,630
2023-11-07	9.539	9.777	9.469	9.700	9.700	2,533,960
2023-11-06	9.577	9.692	9.477	9.554	9.554	2,302,560
2023-11-03	9.469	9.646	9.446	9.577	9.577	1,907,760
2023-11-02	9.562	9.569	9.431	9.469	9.469	1,373,060

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.