Suzhou Xingye Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	9.392	9.569	9.331	9.546	9.546	2,208,180
2023-10-31	9.346	9.431	9.254	9.392	9.392	1,408,290
2023-10-30	9.308	9.400	9.246	9.354	9.354	1,983,670
2023-10-27	9.292	9.400	9.169	9.392	9.392	1,781,780
2023-10-26	9.108	9.231	8.977	9.223	9.223	1,875,576
2023-10-25	9.154	9.254	9.108	9.108	9.108	1,279,590
2023-10-24	8.723	9.177	8.715	9.108	9.108	1,938,300
2023-10-23	9.008	9.100	8.669	8.754	8.754	1,546,870
2023-10-20	9.039	9.169	8.962	8.992	8.992	1,303,660
2023-10-19	8.954	9.215	8.869	9.062	9.062	1,931,670
2023-10-18	9.154	9.231	8.977	9.008	9.008	1,123,850
2023-10-17	9.246	9.246	9.115	9.185	9.185	1,263,730
2023-10-16	9.177	9.269	9.077	9.208	9.208	1,525,160
2023-10-13	9.300	9.339	9.131	9.169	9.169	1,446,380
2023-10-12	9.246	9.339	9.177	9.308	9.308	1,328,730
2023-10-11	9.262	9.331	9.200	9.254	9.254	2,132,000
2023-10-10	9.369	9.485	9.285	9.323	9.323	1,504,880
2023-10-09	9.477	9.485	9.269	9.339	9.339	1,653,210
2023-09-28	9.385	9.485	9.339	9.469	9.469	1,659,710
2023-09-27	9.277	9.415	9.169	9.377	9.377	1,545,830
2023-09-26	9.292	9.385	9.254	9.331	9.331	1,151,020
2023-09-25	9.431	9.446	9.292	9.331	9.331	1,277,250
2023-09-22	9.308	9.423	9.200	9.423	9.423	1,818,570
2023-09-21	9.262	9.446	9.262	9.315	9.315	1,427,400
2023-09-20	9.462	9.477	9.331	9.362	9.362	1,375,530
2023-09-19	9.577	9.577	9.377	9.423	9.423	1,600,170
2023-09-18	9.223	9.723	9.208	9.577	9.577	2,996,760
2023-09-15	9.362	9.385	9.215	9.285	9.285	1,490,320
2023-09-14	9.354	9.400	9.262	9.308	9.308	1,296,880
2023-09-13	9.462	9.523	9.315	9.400	9.400	1,516,320
2023-09-12	9.639	9.639	9.423	9.492	9.492	1,199,640
2023-09-11	9.592	9.700	9.439	9.600	9.600	2,609,880
2023-09-08	9.462	9.562	9.423	9.539	9.539	1,633,840
2023-09-07	9.654	9.677	9.485	9.562	9.562	1,857,310
2023-09-06	9.439	9.685	9.439	9.677	9.677	2,492,230
2023-09-05	9.539	9.562	9.462	9.539	9.539	1,811,290
2023-09-04	9.385	9.539	9.354	9.523	9.523	2,540,070
2023-09-01	9.285	9.377	9.208	9.369	9.369	1,810,510
2023-08-31	9.262	9.369	9.208	9.277	9.277	1,643,881
2023-08-30	9.339	9.462	9.231	9.308	9.308	2,493,400
2023-08-29	8.846	9.285	8.846	9.254	9.254	3,255,231
2023-08-28	9.115	9.354	8.900	8.923	8.923	2,927,860
2023-08-25	8.731	8.931	8.615	8.677	8.677	1,080,690
2023-08-24	8.869	8.892	8.692	8.815	8.815	822,380
2023-08-23	8.962	8.962	8.769	8.808	8.808	834,600
2023-08-22	9.254	9.254	8.792	8.946	8.946	2,320,760
2023-08-21	9.200	9.346	9.177	9.185	9.185	1,076,530
2023-08-18	9.277	9.362	9.200	9.246	9.246	1,990,300
2023-08-17	9.054	9.254	8.946	9.239	9.239	1,126,580
2023-08-16	9.115	9.177	9.023	9.092	9.092	889,850
2023-08-15	9.131	9.185	9.023	9.100	9.100	881,400
2023-08-14	9.208	9.208	8.939	9.162	9.162	1,068,080
2023-08-11	9.185	9.323	9.131	9.146	9.146	1,021,410
2023-08-10	9.062	9.223	8.992	9.192	9.192	899,470
2023-08-09	9.154	9.169	9.015	9.054	9.054	1,097,200
2023-08-08	9.154	9.254	9.123	9.231	9.231	1,167,400
2023-08-07	9.215	9.262	9.092	9.154	9.154	1,556,230
2023-08-04	9.354	9.354	9.162	9.215	9.215	1,951,461
2023-08-03	9.477	9.477	9.269	9.315	9.315	1,301,430
2023-08-02	9.323	9.485	9.231	9.485	9.485	1,371,110

← NewerPage 13 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.