Suzhou Xingye Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.885	9.046	8.808	8.985	8.104	1,426,230
2022-02-08	8.708	8.885	8.662	8.846	7.979	1,126,450
2022-02-07	8.815	8.831	8.631	8.692	7.840	1,060,930
2022-01-28	8.500	8.777	8.454	8.639	7.792	1,308,790
2022-01-27	8.662	8.662	8.431	8.462	7.632	1,470,950
2022-01-26	8.585	8.715	8.485	8.639	7.792	1,053,650
2022-01-25	8.908	8.939	8.500	8.500	7.667	1,944,930
2022-01-24	8.985	9.000	8.831	8.908	8.034	1,016,340
2022-01-21	8.962	9.092	8.923	8.969	8.090	1,439,465
2022-01-20	9.477	9.492	8.954	8.962	8.083	4,132,830
2022-01-19	9.377	9.569	9.346	9.462	8.534	2,488,980
2022-01-18	9.646	9.731	9.377	9.392	8.472	2,740,530
2022-01-17	9.469	9.685	9.469	9.646	8.701	2,052,700
2022-01-14	9.708	9.769	9.485	9.515	8.583	2,075,190
2022-01-13	9.715	9.815	9.639	9.708	8.756	1,834,040
2022-01-12	9.492	9.808	9.462	9.715	8.763	2,299,700
2022-01-11	9.469	9.685	9.462	9.523	8.590	2,913,040
2022-01-10	9.408	9.546	9.346	9.469	8.541	2,545,530
2022-01-07	9.723	9.769	9.439	9.439	8.513	2,850,510
2022-01-06	9.392	9.800	9.323	9.731	8.777	4,246,320
2022-01-05	9.662	9.700	9.346	9.400	8.478	2,623,660
2022-01-04	9.562	9.708	9.523	9.623	8.680	2,610,530
2021-12-31	9.523	9.569	9.431	9.492	8.562	1,612,780
2021-12-30	9.469	9.539	9.369	9.485	8.555	2,243,410
2021-12-29	9.423	9.569	9.346	9.469	8.541	1,767,090
2021-12-28	9.508	9.515	9.339	9.423	8.499	1,771,510
2021-12-27	9.223	9.446	9.177	9.431	8.506	2,739,880
2021-12-24	9.539	9.692	9.231	9.262	8.354	4,020,250
2021-12-23	9.831	9.854	9.569	9.615	8.673	2,920,450
2021-12-22	9.792	9.869	9.715	9.785	8.825	2,312,440
2021-12-21	9.600	9.823	9.577	9.792	8.832	2,388,620
2021-12-20	9.715	9.739	9.554	9.608	8.666	4,351,360
2021-12-17	9.923	9.969	9.746	9.839	8.874	4,215,120
2021-12-16	10.069	10.377	9.939	9.962	8.985	6,203,990
2021-12-15	9.831	10.154	9.808	10.154	9.158	5,917,663
2021-12-14	9.708	9.892	9.639	9.839	8.874	3,334,630
2021-12-13	9.823	9.885	9.731	9.746	8.791	3,950,960
2021-12-10	9.831	9.923	9.769	9.823	8.860	3,596,710
2021-12-09	9.823	10.046	9.731	9.862	8.895	5,371,860
2021-12-08	9.692	9.931	9.662	9.869	8.902	6,598,030
2021-12-07	10.000	10.046	9.523	9.623	8.680	8,370,173
2021-12-06	9.946	10.223	9.915	9.954	8.978	7,647,829
2021-12-03	10.539	10.754	10.069	10.185	9.186	16,528,313
2021-12-02	12.239	12.277	11.015	11.015	9.936	23,143,103
2021-12-01	11.685	12.239	11.623	12.239	11.039	9,485,572
2021-11-30	11.354	11.446	10.777	11.123	10.033	11,192,070
2021-11-29	11.331	11.539	11.054	11.346	10.234	11,063,000
2021-11-26	11.292	12.046	11.000	11.769	10.615	17,481,837
2021-11-25	10.323	11.339	10.231	11.339	10.227	16,581,370
2021-11-24	9.854	10.639	9.854	10.308	9.297	13,072,952
2021-11-23	10.108	10.246	9.654	9.854	8.888	13,620,717
2021-11-22	10.385	10.454	9.508	10.139	9.145	22,529,338
2021-11-19	8.923	9.608	8.923	9.608	8.666	10,053,358
2021-11-18	8.839	9.246	8.692	8.731	7.875	5,258,605
2021-11-17	8.446	8.823	8.408	8.731	7.875	2,545,818
2021-11-16	8.500	8.600	8.385	8.415	7.590	1,270,100
2021-11-15	8.346	8.531	8.254	8.469	7.639	1,395,290
2021-11-12	8.362	8.392	8.231	8.346	7.528	821,470
2021-11-11	8.369	8.377	8.239	8.315	7.500	825,890
2021-11-10	8.154	8.346	8.154	8.315	7.500	1,166,220

← NewerPage 20 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.