Suzhou Xingye Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.292	9.369	9.262	9.362	9.362	1,408,940
2023-07-31	9.423	9.469	9.246	9.292	9.292	1,969,890
2023-07-28	9.385	9.546	9.231	9.454	9.454	1,643,070
2023-07-27	9.469	9.615	9.439	9.485	9.485	1,549,470
2023-07-26	9.439	9.523	9.400	9.500	9.500	949,161
2023-07-25	9.362	9.515	9.315	9.439	9.439	1,158,170
2023-07-24	9.369	9.431	9.262	9.292	9.292	906,360
2023-07-21	9.331	9.500	9.246	9.369	9.369	1,719,640
2023-07-20	9.492	9.492	9.277	9.339	9.339	1,075,100
2023-07-19	9.500	9.523	9.385	9.454	9.454	1,086,020
2023-07-18	9.462	9.515	9.408	9.454	9.454	1,316,640
2023-07-17	9.515	9.531	9.369	9.454	9.454	1,085,240
2023-07-14	9.431	9.531	9.431	9.469	9.469	1,259,310
2023-07-13	9.492	9.492	9.400	9.477	9.477	1,502,020
2023-07-12	9.500	9.539	9.385	9.408	9.408	1,411,930
2023-07-11	9.385	9.500	9.339	9.477	9.477	1,905,540
2023-07-10	9.354	9.400	9.254	9.292	9.292	1,132,560
2023-07-07	9.385	9.385	9.277	9.323	9.323	1,479,270
2023-07-06	9.354	9.431	9.308	9.400	9.400	1,389,830
2023-07-05	9.377	9.446	9.339	9.354	9.354	1,276,600
2023-07-04	9.446	9.446	9.215	9.377	9.377	1,380,730
2023-07-03	9.277	9.477	9.269	9.308	9.308	1,875,637
2023-06-30	9.262	9.331	9.239	9.285	9.285	1,444,950
2023-06-29	9.169	9.262	9.108	9.262	9.262	1,584,440
2023-06-28	9.115	9.169	8.939	9.154	9.154	1,591,200
2023-06-27	8.831	9.092	8.731	9.085	9.085	1,719,900
2023-06-26	8.992	8.992	8.785	8.792	8.792	1,403,740
2023-06-21	9.000	9.085	8.923	9.000	9.000	1,294,670
2023-06-20	9.023	9.062	8.962	9.000	9.000	960,830
2023-06-19	9.092	9.169	8.992	9.023	9.023	1,765,270
2023-06-16	9.169	9.192	9.046	9.062	9.062	1,565,070
2023-06-15	9.015	9.185	8.977	9.131	9.131	1,844,416
2023-06-14	9.039	9.085	8.923	9.015	9.015	1,213,810
2023-06-13	8.785	9.131	8.762	8.946	8.946	2,010,060
2023-06-12	8.692	8.846	8.631	8.800	8.800	829,660
2023-06-09	8.785	8.792	8.623	8.708	8.708	728,000
2023-06-08	8.815	8.815	8.715	8.769	8.769	676,520
2023-06-07	8.839	8.915	8.739	8.823	8.823	634,790
2023-06-06	9.069	9.069	8.792	8.808	8.808	848,380
2023-06-05	8.962	9.062	8.915	9.046	9.046	1,185,990
2023-06-02	8.992	9.046	8.939	8.946	8.946	840,060
2023-06-01	9.062	9.069	8.877	8.985	8.985	1,104,220
2023-05-31	9.046	9.069	8.908	8.939	8.939	1,059,086
2023-05-30	9.039	9.108	8.954	9.046	9.046	1,263,080
2023-05-29	8.985	9.131	8.969	9.062	9.062	1,754,610
2023-05-26	8.923	9.015	8.808	8.946	8.946	1,030,900
2023-05-25	8.915	8.992	8.792	8.908	8.908	886,210
2023-05-24	8.769	9.015	8.769	8.946	8.946	717,860
2023-05-23	8.923	9.046	8.869	8.977	8.977	1,025,700
2023-05-22	8.762	8.923	8.700	8.892	8.892	1,138,020
2023-05-19	8.777	8.800	8.685	8.762	8.762	696,670
2023-05-18	8.777	8.808	8.700	8.754	8.754	742,690
2023-05-17	8.700	8.769	8.654	8.754	8.754	830,440
2023-05-16	8.715	8.715	8.615	8.646	8.646	676,650
2023-05-15	8.608	8.692	8.585	8.685	8.685	1,159,860
2023-05-12	8.662	8.685	8.546	8.562	8.562	684,710
2023-05-11	8.600	8.723	8.569	8.669	8.669	875,160
2023-05-10	8.539	8.639	8.492	8.585	8.585	674,700
2023-05-09	8.662	8.669	8.462	8.562	8.562	1,084,070
2023-05-08	8.546	8.692	8.546	8.615	8.615	850,590

← NewerPage 14 of 21 · 1,212 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.