Suzhou Xingye Material Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.108 | 8.354 | 8.085 | 8.231 | 7.424 | 1,011,270 |
| 2021-11-08 | 8.069 | 8.246 | 7.785 | 8.239 | 7.431 | 1,964,882 |
| 2021-11-05 | 8.000 | 8.039 | 7.939 | 7.977 | 7.195 | 780,130 |
| 2021-11-04 | 7.900 | 8.023 | 7.885 | 8.000 | 7.216 | 704,797 |
| 2021-11-03 | 7.846 | 7.977 | 7.785 | 7.900 | 7.126 | 669,884 |
| 2021-11-02 | 8.008 | 8.100 | 7.769 | 7.846 | 7.077 | 849,530 |
| 2021-11-01 | 7.915 | 8.046 | 7.869 | 8.008 | 7.223 | 776,490 |
| 2021-10-29 | 7.762 | 7.962 | 7.762 | 7.915 | 7.139 | 764,064 |
| 2021-10-28 | 7.862 | 7.862 | 7.731 | 7.777 | 7.015 | 895,050 |
| 2021-10-27 | 7.908 | 7.939 | 7.800 | 7.823 | 7.056 | 1,077,180 |
| 2021-10-26 | 8.015 | 8.031 | 7.962 | 7.985 | 7.202 | 523,120 |
| 2021-10-25 | 8.046 | 8.046 | 7.892 | 8.015 | 7.230 | 1,001,130 |
| 2021-10-22 | 8.092 | 8.139 | 8.039 | 8.062 | 7.271 | 536,244 |
| 2021-10-21 | 8.115 | 8.231 | 8.054 | 8.062 | 7.271 | 723,190 |
| 2021-10-20 | 8.192 | 8.192 | 8.085 | 8.146 | 7.348 | 796,239 |
| 2021-10-19 | 8.239 | 8.346 | 8.185 | 8.192 | 7.389 | 886,210 |
| 2021-10-18 | 8.092 | 8.315 | 8.092 | 8.262 | 7.452 | 795,080 |
| 2021-10-15 | 8.231 | 8.292 | 8.146 | 8.177 | 7.375 | 917,410 |
| 2021-10-14 | 8.223 | 8.323 | 8.162 | 8.231 | 7.424 | 652,340 |
← NewerPage 21 of 21 · 1,219 trading days
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.