Suzhou Xingye Material Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 9.123 | 9.200 | 8.969 | 9.077 | 9.077 | 1,753,304 |
| 2023-02-03 | 9.131 | 9.231 | 9.015 | 9.123 | 9.123 | 2,670,904 |
| 2023-02-02 | 9.085 | 9.115 | 9.015 | 9.069 | 9.069 | 1,358,847 |
| 2023-02-01 | 8.977 | 9.077 | 8.877 | 9.069 | 9.069 | 1,919,190 |
| 2023-01-31 | 8.846 | 8.962 | 8.792 | 8.931 | 8.931 | 1,517,620 |
| 2023-01-30 | 8.823 | 8.877 | 8.785 | 8.854 | 8.854 | 1,206,660 |
| 2023-01-20 | 8.762 | 8.792 | 8.662 | 8.723 | 8.723 | 1,137,953 |
| 2023-01-19 | 8.623 | 8.808 | 8.585 | 8.762 | 8.762 | 2,293,590 |
| 2023-01-18 | 8.477 | 8.669 | 8.439 | 8.662 | 8.662 | 1,891,630 |
| 2023-01-17 | 8.523 | 8.546 | 8.415 | 8.477 | 8.477 | 1,036,880 |
| 2023-01-16 | 8.446 | 8.569 | 8.369 | 8.523 | 8.523 | 1,197,560 |
| 2023-01-13 | 8.469 | 8.485 | 8.377 | 8.439 | 8.439 | 1,317,420 |
| 2023-01-12 | 8.362 | 8.454 | 8.315 | 8.415 | 8.415 | 809,250 |
| 2023-01-11 | 8.377 | 8.469 | 8.331 | 8.339 | 8.339 | 978,900 |
| 2023-01-10 | 8.454 | 8.485 | 8.362 | 8.392 | 8.392 | 795,793 |
| 2023-01-09 | 8.431 | 8.523 | 8.400 | 8.439 | 8.439 | 722,670 |
| 2023-01-06 | 8.339 | 8.485 | 8.315 | 8.446 | 8.446 | 1,165,135 |
| 2023-01-05 | 8.385 | 8.415 | 8.339 | 8.369 | 8.369 | 817,806 |
| 2023-01-04 | 8.346 | 8.415 | 8.300 | 8.369 | 8.369 | 808,375 |
| 2023-01-03 | 8.169 | 8.354 | 8.154 | 8.331 | 8.331 | 1,240,200 |
| 2022-12-30 | 8.015 | 8.200 | 8.008 | 8.162 | 8.162 | 902,850 |
| 2022-12-29 | 8.085 | 8.231 | 7.962 | 8.015 | 8.015 | 738,660 |
| 2022-12-28 | 8.208 | 8.239 | 8.046 | 8.100 | 8.100 | 1,046,630 |
| 2022-12-27 | 8.039 | 8.262 | 8.039 | 8.246 | 8.246 | 1,240,590 |
| 2022-12-26 | 8.108 | 8.154 | 8.000 | 8.115 | 8.115 | 566,410 |
| 2022-12-23 | 8.046 | 8.169 | 7.954 | 8.054 | 8.054 | 887,900 |
| 2022-12-22 | 8.308 | 8.323 | 7.977 | 8.054 | 8.054 | 1,085,037 |
| 2022-12-21 | 8.315 | 8.323 | 8.208 | 8.277 | 8.277 | 885,040 |
| 2022-12-20 | 8.323 | 8.408 | 8.215 | 8.323 | 8.323 | 787,410 |
| 2022-12-19 | 8.700 | 8.739 | 8.277 | 8.300 | 8.300 | 1,886,960 |
| 2022-12-16 | 8.823 | 8.846 | 8.669 | 8.692 | 8.692 | 888,420 |
| 2022-12-15 | 8.754 | 8.839 | 8.677 | 8.831 | 8.831 | 925,546 |
| 2022-12-14 | 8.808 | 8.839 | 8.715 | 8.754 | 8.754 | 973,700 |
| 2022-12-13 | 8.754 | 8.792 | 8.700 | 8.731 | 8.731 | 1,010,620 |
| 2022-12-12 | 8.815 | 8.846 | 8.731 | 8.754 | 8.754 | 973,960 |
| 2022-12-09 | 8.900 | 8.915 | 8.792 | 8.792 | 8.792 | 1,382,160 |
| 2022-12-08 | 8.915 | 8.969 | 8.800 | 8.900 | 8.900 | 1,538,940 |
| 2022-12-07 | 8.992 | 8.992 | 8.854 | 8.915 | 8.915 | 1,378,910 |
| 2022-12-06 | 9.023 | 9.062 | 8.923 | 8.992 | 8.992 | 1,441,570 |
| 2022-12-05 | 9.092 | 9.100 | 8.985 | 9.039 | 9.039 | 1,990,300 |
| 2022-12-02 | 8.977 | 9.039 | 8.946 | 9.008 | 9.008 | 1,408,439 |
| 2022-12-01 | 9.115 | 9.115 | 8.969 | 8.985 | 8.985 | 1,827,020 |
| 2022-11-30 | 9.069 | 9.177 | 8.969 | 8.992 | 8.992 | 2,111,070 |
| 2022-11-29 | 8.700 | 9.046 | 8.692 | 9.000 | 9.000 | 2,201,420 |
| 2022-11-28 | 8.739 | 8.839 | 8.662 | 8.769 | 8.769 | 1,116,440 |
| 2022-11-25 | 8.923 | 9.039 | 8.769 | 8.777 | 8.777 | 1,158,690 |
| 2022-11-24 | 8.831 | 8.962 | 8.800 | 8.939 | 8.939 | 1,141,660 |
| 2022-11-23 | 8.900 | 8.962 | 8.723 | 8.831 | 8.831 | 1,148,680 |
| 2022-11-22 | 8.962 | 9.015 | 8.839 | 8.900 | 8.900 | 1,275,040 |
| 2022-11-21 | 8.923 | 8.977 | 8.785 | 8.962 | 8.962 | 1,052,610 |
| 2022-11-18 | 9.085 | 9.085 | 8.885 | 8.885 | 8.885 | 1,323,206 |
| 2022-11-17 | 9.000 | 9.085 | 8.931 | 9.054 | 9.054 | 1,320,881 |
| 2022-11-16 | 9.000 | 9.069 | 8.923 | 9.054 | 9.054 | 1,631,691 |
| 2022-11-15 | 8.862 | 8.977 | 8.808 | 8.969 | 8.969 | 1,311,050 |
| 2022-11-14 | 8.931 | 9.000 | 8.800 | 8.862 | 8.862 | 1,710,670 |
| 2022-11-11 | 9.192 | 9.208 | 8.900 | 8.915 | 8.915 | 2,736,561 |
| 2022-11-10 | 8.923 | 9.146 | 8.808 | 9.054 | 9.054 | 3,141,060 |
| 2022-11-09 | 8.877 | 9.023 | 8.846 | 8.962 | 8.962 | 1,662,911 |
| 2022-11-08 | 8.854 | 8.885 | 8.739 | 8.846 | 8.846 | 1,171,820 |
| 2022-11-07 | 8.846 | 8.892 | 8.808 | 8.862 | 8.862 | 1,377,620 |
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.