Suzhou Xingye Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.754	8.869	8.723	8.862	8.862	1,852,630
2022-11-03	8.662	8.746	8.646	8.723	8.723	1,538,300
2022-11-02	8.762	8.762	8.577	8.692	8.692	1,660,620
2022-11-01	8.523	8.723	8.523	8.723	8.723	1,923,269
2022-10-31	8.315	8.585	8.308	8.523	8.523	1,740,570
2022-10-28	8.639	8.685	8.277	8.346	8.346	2,021,240
2022-10-27	8.800	8.800	8.608	8.639	8.639	1,312,090
2022-10-26	8.562	8.792	8.546	8.700	8.700	1,845,220
2022-10-25	8.515	8.615	8.331	8.592	8.592	1,790,669
2022-10-24	8.569	8.754	8.500	8.539	8.539	1,940,126
2022-10-21	8.492	8.685	8.462	8.500	8.500	961,870
2022-10-20	8.546	8.623	8.431	8.485	8.485	966,290
2022-10-19	8.585	8.662	8.500	8.600	8.600	1,527,370
2022-10-18	8.615	8.646	8.462	8.569	8.569	1,214,070
2022-10-17	8.315	8.554	8.308	8.531	8.531	1,321,499
2022-10-14	8.323	8.431	8.308	8.362	8.362	1,568,060
2022-10-13	8.154	8.392	8.092	8.308	8.308	1,459,429
2022-10-12	7.954	8.162	7.839	8.139	8.139	1,039,740
2022-10-11	7.800	7.977	7.746	7.946	7.946	876,200
2022-10-10	8.000	8.069	7.769	7.808	7.808	1,047,599
2022-09-30	8.100	8.177	7.985	7.992	7.992	790,920
2022-09-29	8.223	8.285	8.054	8.077	8.077	1,182,480
2022-09-28	8.246	8.277	8.123	8.154	8.154	1,540,916
2022-09-27	8.023	8.285	7.923	8.262	8.262	1,683,884
2022-09-26	8.077	8.131	7.954	7.954	7.954	1,540,240
2022-09-23	8.354	8.439	8.092	8.131	8.131	1,731,470
2022-09-22	8.362	8.485	8.323	8.392	8.392	1,310,660
2022-09-21	8.415	8.454	8.246	8.423	8.423	1,222,910
2022-09-20	8.277	8.446	8.277	8.431	8.431	1,622,426
2022-09-19	8.346	8.354	8.177	8.231	8.231	1,607,840
2022-09-16	8.654	8.654	8.323	8.369	8.369	1,857,830
2022-09-15	8.923	8.923	8.446	8.523	8.523	3,365,570
2022-09-14	9.062	9.092	8.831	8.923	8.923	3,586,180
2022-09-13	9.085	9.315	8.992	9.269	9.269	3,390,264
2022-09-09	9.139	9.139	8.985	9.069	9.069	1,630,850
2022-09-08	9.331	9.339	9.085	9.115	9.115	2,129,270
2022-09-07	9.162	9.392	9.139	9.300	9.300	2,858,570
2022-09-06	9.146	9.169	8.977	9.169	9.169	2,260,700
2022-09-05	9.162	9.169	9.000	9.054	9.054	1,807,780
2022-09-02	9.054	9.215	8.862	9.069	9.069	2,103,660
2022-09-01	8.915	9.123	8.915	8.985	8.985	2,378,220
2022-08-31	9.246	9.300	8.923	8.985	8.985	3,568,500
2022-08-30	9.369	9.408	9.123	9.246	9.246	2,767,830
2022-08-29	9.346	9.354	8.977	9.300	9.300	3,654,224
2022-08-26	9.469	9.746	9.315	9.346	9.346	5,883,725
2022-08-25	10.231	10.308	9.154	9.854	9.854	5,294,900
2022-08-24	10.769	10.769	10.115	10.169	10.169	5,047,659
2022-08-23	10.477	10.769	10.454	10.762	10.762	3,305,746
2022-08-22	10.469	10.592	10.354	10.508	10.508	3,305,640
2022-08-19	10.823	10.885	10.515	10.546	10.546	4,344,785
2022-08-18	10.746	11.092	10.392	10.823	10.823	7,404,646
2022-08-17	10.315	11.231	10.315	10.631	10.631	12,635,716
2022-08-16	10.069	10.269	10.023	10.254	10.254	4,284,930
2022-08-15	9.992	10.039	9.715	10.000	10.000	2,202,070
2022-08-12	10.085	10.200	9.885	9.946	9.946	2,734,550
2022-08-11	10.108	10.169	9.969	10.062	10.062	2,702,440
2022-08-10	9.962	10.100	9.877	10.046	10.046	4,016,480
2022-08-09	9.677	10.069	9.615	9.908	9.908	4,640,090
2022-08-08	9.392	9.769	9.277	9.692	9.692	3,944,590
2022-08-05	9.415	9.492	9.208	9.385	9.385	2,282,394

← NewerPage 17 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.