Suzhou Xingye Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.577	8.600	8.446	8.554	8.554	954,200
2023-05-04	8.392	8.569	8.392	8.531	8.531	1,246,960
2023-04-28	8.146	8.400	8.146	8.400	8.400	1,315,080
2023-04-27	8.169	8.292	8.085	8.223	8.223	1,298,440
2023-04-26	7.977	8.239	7.962	8.192	8.192	1,413,880
2023-04-25	8.346	8.346	8.008	8.108	8.108	1,252,160
2023-04-24	8.254	8.346	8.169	8.277	8.277	962,390
2023-04-21	8.531	8.531	8.300	8.300	8.300	1,149,200
2023-04-20	8.592	8.631	8.462	8.485	8.485	911,430
2023-04-19	8.677	8.692	8.600	8.608	8.608	749,320
2023-04-18	8.877	8.877	8.654	8.685	8.685	1,216,410
2023-04-17	8.831	8.931	8.823	8.869	8.869	870,350
2023-04-14	8.939	8.939	8.815	8.823	8.823	878,540
2023-04-13	9.000	9.000	8.846	8.877	8.877	801,840
2023-04-12	8.877	8.985	8.815	8.977	8.977	1,200,680
2023-04-11	8.946	8.946	8.769	8.831	8.831	1,192,750
2023-04-10	9.177	9.269	8.900	8.915	8.915	1,543,230
2023-04-07	9.100	9.169	9.092	9.146	9.146	919,880
2023-04-06	9.200	9.200	9.054	9.139	9.139	1,778,010
2023-04-04	9.092	9.285	8.962	9.192	9.192	2,628,210
2023-04-03	8.939	9.123	8.908	9.123	9.123	1,921,593
2023-03-31	8.969	9.008	8.923	8.939	8.939	1,039,933
2023-03-30	9.015	9.085	8.900	8.969	8.969	1,397,240
2023-03-29	9.108	9.169	9.039	9.054	9.054	1,341,860
2023-03-28	9.200	9.231	9.108	9.139	9.139	1,187,184
2023-03-27	9.346	9.346	9.139	9.185	9.185	1,863,049
2023-03-24	9.269	9.346	9.215	9.292	9.292	2,452,556
2023-03-23	9.439	9.454	9.192	9.254	9.254	2,721,179
2023-03-22	9.539	9.577	9.339	9.408	9.408	3,969,804
2023-03-21	9.069	9.892	9.008	9.415	9.415	5,020,080
2023-03-20	9.023	9.085	8.939	9.077	9.077	1,168,830
2023-03-17	8.931	9.054	8.931	8.985	8.985	1,052,480
2023-03-16	8.885	9.039	8.869	8.869	8.869	1,025,440
2023-03-15	8.823	9.062	8.815	9.000	9.000	1,208,610
2023-03-14	9.023	9.069	8.785	8.846	8.846	1,304,136
2023-03-13	9.008	9.154	8.977	9.023	9.023	1,279,070
2023-03-10	9.231	9.308	9.000	9.008	9.008	2,039,180
2023-03-09	9.246	9.300	9.185	9.292	9.292	856,180
2023-03-08	9.115	9.254	9.069	9.254	9.254	1,011,140
2023-03-07	9.308	9.346	9.077	9.115	9.115	1,431,430
2023-03-06	9.277	9.369	9.215	9.331	9.331	1,575,210
2023-03-03	9.308	9.346	9.208	9.215	9.215	1,088,100
2023-03-02	9.362	9.377	9.262	9.300	9.300	962,910
2023-03-01	9.377	9.377	9.162	9.331	9.331	1,418,560
2023-02-28	9.292	9.323	9.200	9.315	9.315	782,340
2023-02-27	9.308	9.369	9.146	9.208	9.208	1,324,050
2023-02-24	9.277	9.369	9.208	9.354	9.354	1,445,730
2023-02-23	9.231	9.346	9.231	9.277	9.277	2,211,170
2023-02-22	9.346	9.346	9.162	9.200	9.200	1,014,650
2023-02-21	9.262	9.323	9.185	9.277	9.277	1,620,450
2023-02-20	9.077	9.269	9.077	9.231	9.231	1,475,240
2023-02-17	9.231	9.339	9.146	9.192	9.192	1,862,640
2023-02-16	9.362	9.546	9.115	9.200	9.200	2,455,960
2023-02-15	9.346	9.400	9.285	9.377	9.377	1,623,570
2023-02-14	9.346	9.362	9.277	9.315	9.315	1,076,270
2023-02-13	9.292	9.377	9.200	9.315	9.315	1,570,270
2023-02-10	9.300	9.331	9.208	9.292	9.292	1,255,982
2023-02-09	9.185	9.331	9.108	9.300	9.300	1,604,200
2023-02-08	9.092	9.239	9.092	9.146	9.146	1,938,103
2023-02-07	9.146	9.146	9.054	9.108	9.108	1,374,880

← NewerPage 15 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.