Suzhou Xingye Material Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 8.754 | 8.846 | 8.631 | 8.654 | 7.805 | 3,594,760 |
| 2022-05-10 | 8.592 | 8.800 | 8.446 | 8.746 | 7.889 | 3,829,020 |
| 2022-05-09 | 8.562 | 8.562 | 8.354 | 8.500 | 7.667 | 3,089,060 |
| 2022-05-06 | 8.308 | 8.608 | 8.208 | 8.462 | 7.632 | 2,791,750 |
| 2022-05-05 | 8.277 | 8.700 | 8.177 | 8.585 | 7.743 | 4,772,679 |
| 2022-04-29 | 8.092 | 8.546 | 8.092 | 8.500 | 7.667 | 7,495,272 |
| 2022-04-28 | 7.692 | 8.092 | 7.592 | 8.092 | 7.299 | 2,392,910 |
| 2022-04-27 | 7.054 | 7.377 | 6.908 | 7.354 | 6.633 | 1,596,140 |
| 2022-04-26 | 7.623 | 7.877 | 7.077 | 7.146 | 6.446 | 2,391,092 |
| 2022-04-25 | 8.154 | 8.185 | 7.600 | 7.615 | 6.869 | 1,787,760 |
| 2022-04-22 | 8.285 | 8.346 | 8.123 | 8.246 | 7.438 | 1,150,630 |
| 2022-04-21 | 8.485 | 8.562 | 8.246 | 8.315 | 7.500 | 1,810,380 |
| 2022-04-20 | 8.462 | 8.585 | 8.400 | 8.492 | 7.660 | 1,058,200 |
| 2022-04-19 | 8.239 | 8.477 | 8.239 | 8.462 | 7.632 | 1,213,030 |
| 2022-04-18 | 8.092 | 8.277 | 8.046 | 8.246 | 7.438 | 715,910 |
| 2022-04-15 | 8.369 | 8.369 | 8.100 | 8.154 | 7.354 | 1,229,150 |
| 2022-04-14 | 8.323 | 8.423 | 8.300 | 8.369 | 7.549 | 661,830 |
| 2022-04-13 | 8.385 | 8.462 | 8.269 | 8.323 | 7.507 | 839,930 |
| 2022-04-12 | 8.208 | 8.415 | 8.085 | 8.392 | 7.570 | 998,920 |
| 2022-04-11 | 8.385 | 8.415 | 8.146 | 8.177 | 7.375 | 1,029,990 |
| 2022-04-08 | 8.539 | 8.539 | 8.354 | 8.377 | 7.556 | 981,630 |
| 2022-04-07 | 8.615 | 8.639 | 8.485 | 8.515 | 7.681 | 1,073,800 |
| 2022-04-06 | 8.546 | 8.677 | 8.462 | 8.662 | 7.812 | 1,351,610 |
| 2022-04-01 | 8.585 | 8.631 | 8.469 | 8.477 | 7.646 | 992,810 |
| 2022-03-31 | 8.546 | 8.646 | 8.477 | 8.585 | 7.743 | 1,135,292 |
| 2022-03-30 | 8.462 | 8.631 | 8.385 | 8.562 | 7.722 | 1,395,682 |
| 2022-03-29 | 8.685 | 8.700 | 8.400 | 8.462 | 7.632 | 1,922,960 |
| 2022-03-28 | 8.469 | 8.723 | 8.339 | 8.677 | 7.826 | 2,249,130 |
| 2022-03-25 | 8.492 | 8.646 | 8.469 | 8.531 | 7.694 | 945,360 |
| 2022-03-24 | 8.539 | 8.623 | 8.423 | 8.508 | 7.674 | 929,110 |
| 2022-03-23 | 8.492 | 8.615 | 8.492 | 8.585 | 7.743 | 882,050 |
| 2022-03-22 | 8.592 | 8.639 | 8.492 | 8.531 | 7.694 | 1,287,520 |
| 2022-03-21 | 8.392 | 8.523 | 8.369 | 8.523 | 7.688 | 1,192,360 |
| 2022-03-18 | 8.300 | 8.423 | 8.239 | 8.392 | 7.570 | 1,658,410 |
| 2022-03-17 | 8.277 | 8.408 | 8.231 | 8.308 | 7.493 | 1,338,870 |
| 2022-03-16 | 8.208 | 8.277 | 7.877 | 8.223 | 7.417 | 1,227,330 |
| 2022-03-15 | 8.369 | 8.439 | 8.000 | 8.008 | 7.223 | 1,725,360 |
| 2022-03-14 | 8.523 | 8.577 | 8.354 | 8.362 | 7.542 | 1,025,572 |
| 2022-03-11 | 8.400 | 8.615 | 8.223 | 8.562 | 7.722 | 1,505,140 |
| 2022-03-10 | 8.492 | 8.608 | 8.446 | 8.454 | 7.625 | 1,401,329 |
| 2022-03-09 | 8.600 | 8.654 | 8.069 | 8.323 | 7.507 | 2,708,290 |
| 2022-03-08 | 8.862 | 8.900 | 8.592 | 8.600 | 7.757 | 2,179,135 |
| 2022-03-07 | 8.939 | 9.069 | 8.823 | 8.877 | 8.007 | 2,014,480 |
| 2022-03-04 | 9.123 | 9.139 | 8.931 | 8.939 | 8.062 | 1,433,770 |
| 2022-03-03 | 9.123 | 9.177 | 9.092 | 9.131 | 8.236 | 1,419,990 |
| 2022-03-02 | 9.023 | 9.154 | 8.969 | 9.123 | 8.229 | 1,950,780 |
| 2022-03-01 | 8.939 | 9.046 | 8.908 | 9.023 | 8.139 | 1,583,530 |
| 2022-02-28 | 8.908 | 8.962 | 8.731 | 8.885 | 8.014 | 1,288,172 |
| 2022-02-25 | 8.815 | 9.008 | 8.815 | 8.939 | 8.062 | 1,499,550 |
| 2022-02-24 | 8.962 | 9.092 | 8.677 | 8.792 | 7.930 | 2,766,067 |
| 2022-02-23 | 8.885 | 9.031 | 8.877 | 8.992 | 8.111 | 1,721,730 |
| 2022-02-22 | 8.985 | 8.985 | 8.815 | 8.908 | 8.034 | 1,746,680 |
| 2022-02-21 | 8.923 | 9.023 | 8.908 | 9.008 | 8.125 | 1,371,500 |
| 2022-02-18 | 8.754 | 8.946 | 8.715 | 8.923 | 8.048 | 1,735,760 |
| 2022-02-17 | 8.877 | 8.969 | 8.769 | 8.785 | 7.923 | 1,510,340 |
| 2022-02-16 | 8.815 | 8.923 | 8.777 | 8.900 | 8.028 | 1,253,850 |
| 2022-02-15 | 8.754 | 8.823 | 8.669 | 8.731 | 7.875 | 1,192,490 |
| 2022-02-14 | 8.700 | 8.900 | 8.669 | 8.754 | 7.896 | 1,341,990 |
| 2022-02-11 | 8.908 | 8.923 | 8.708 | 8.715 | 7.861 | 1,573,000 |
| 2022-02-10 | 9.000 | 9.054 | 8.831 | 8.908 | 8.034 | 969,410 |
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.