Suzhou Xingye Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	9.231	9.539	9.231	9.400	9.400	2,762,565
2022-08-03	9.692	9.992	9.223	9.300	9.300	4,247,295
2022-08-02	9.639	9.731	9.077	9.223	9.223	3,538,340
2022-08-01	9.769	9.808	9.539	9.746	9.746	1,759,550
2022-07-29	9.885	9.908	9.692	9.754	9.754	2,530,060
2022-07-28	9.715	9.923	9.700	9.908	9.908	3,482,111
2022-07-27	9.539	9.746	9.462	9.700	9.700	2,227,420
2022-07-26	9.592	9.692	9.223	9.615	9.615	2,511,730
2022-07-25	9.562	9.808	9.546	9.592	9.592	2,334,410
2022-07-22	9.639	9.846	9.508	9.615	9.615	2,287,350
2022-07-21	9.939	9.962	9.615	9.677	9.677	3,422,510
2022-07-20	10.077	10.123	9.692	9.908	9.908	4,634,266
2022-07-19	9.792	10.354	9.769	10.039	10.039	9,442,526
2022-07-18	9.492	9.892	9.423	9.754	9.754	6,440,200
2022-07-15	9.408	9.523	9.246	9.385	9.385	4,281,475
2022-07-14	8.846	9.492	8.839	9.385	9.385	6,033,069
2022-07-13	8.615	8.992	8.608	8.923	8.923	3,394,839
2022-07-12	8.739	8.923	8.654	8.692	8.692	2,831,260
2022-07-11	9.062	9.169	8.723	8.723	8.723	7,149,610
2022-07-08	9.977	10.262	9.962	10.200	9.200	7,407,133
2022-07-07	10.146	10.185	9.892	9.992	9.013	4,734,050
2022-07-06	10.131	10.292	10.023	10.154	9.158	3,609,580
2022-07-05	10.369	10.585	10.000	10.085	9.096	5,617,381
2022-07-04	10.162	10.300	9.877	10.300	9.290	4,129,036
2022-07-01	10.100	10.223	10.008	10.215	9.214	2,254,980
2022-06-30	10.208	10.300	10.092	10.100	9.110	4,143,230
2022-06-29	10.631	10.631	10.215	10.246	9.242	4,217,330
2022-06-28	10.454	10.585	10.308	10.523	9.491	4,030,520
2022-06-27	10.615	10.731	10.408	10.469	9.443	5,961,800
2022-06-24	10.308	10.839	10.246	10.769	9.713	8,062,340
2022-06-23	10.323	10.408	10.023	10.339	9.325	7,077,384
2022-06-22	10.608	10.746	10.215	10.308	9.297	9,221,290
2022-06-21	11.539	11.908	10.446	10.454	9.429	19,732,276
2022-06-20	9.923	10.977	9.892	10.977	9.901	9,570,977
2022-06-17	10.185	10.185	9.908	9.977	8.999	4,317,706
2022-06-16	9.615	10.115	9.592	10.100	9.110	5,199,950
2022-06-15	9.739	9.869	9.600	9.600	8.659	2,609,230
2022-06-14	9.754	9.754	9.346	9.739	8.784	3,184,610
2022-06-13	9.539	9.854	9.408	9.808	8.846	3,917,680
2022-06-10	9.439	9.477	9.231	9.446	8.520	1,476,540
2022-06-09	9.492	9.531	9.223	9.346	8.430	1,867,840
2022-06-08	9.623	9.623	9.292	9.492	8.562	1,868,750
2022-06-07	9.585	9.754	9.523	9.623	8.680	2,068,040
2022-06-06	9.392	9.677	9.362	9.615	8.673	2,936,440
2022-06-02	9.300	9.415	9.215	9.392	8.472	1,607,970
2022-06-01	9.408	9.446	9.254	9.339	8.423	2,135,104
2022-05-31	9.408	9.423	9.300	9.392	8.472	1,656,070
2022-05-30	9.300	9.408	9.269	9.408	8.485	1,744,536
2022-05-27	9.377	9.439	9.169	9.269	8.361	2,429,050
2022-05-26	9.477	9.492	9.262	9.362	8.444	1,979,900
2022-05-25	9.315	9.515	9.200	9.439	8.513	3,020,290
2022-05-24	9.631	9.631	9.215	9.215	8.312	3,435,789
2022-05-23	9.569	9.692	9.462	9.639	8.694	3,352,050
2022-05-20	9.315	9.600	9.231	9.531	8.596	4,508,524
2022-05-19	8.969	9.354	8.908	9.246	8.340	3,757,260
2022-05-18	9.008	9.185	8.977	9.000	8.118	2,185,170
2022-05-17	9.092	9.177	8.862	9.085	8.194	2,898,220
2022-05-16	9.300	9.362	8.931	9.046	8.159	3,886,090
2022-05-13	8.762	8.923	8.762	8.885	8.014	2,660,190
2022-05-12	8.600	8.869	8.577	8.769	7.910	2,700,998

← NewerPage 18 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.