Suzhou Xingye Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	15.380	15.530	15.380	15.420	15.420	5,038,440
2025-07-23	15.500	15.540	15.370	15.370	15.370	7,035,440
2025-07-22	15.800	15.810	15.480	15.550	15.550	9,340,310
2025-07-21	15.700	15.970	15.630	15.790	15.790	9,805,960
2025-07-18	15.800	15.880	15.590	15.700	15.700	8,870,934
2025-07-17	15.700	15.820	15.620	15.800	15.800	8,703,389
2025-07-16	15.790	15.880	15.680	15.780	15.780	7,325,700
2025-07-15	16.090	16.090	15.620	15.780	15.780	10,440,699
2025-07-14	16.200	16.210	15.950	16.020	16.020	9,225,830
2025-07-11	16.250	16.250	15.970	16.130	16.130	11,550,397
2025-07-10	16.410	16.460	16.120	16.250	16.250	14,007,687
2025-07-09	16.770	16.770	16.300	16.410	16.410	21,629,920
2025-07-08	16.810	16.980	16.640	16.850	16.850	23,345,301
2025-07-07	17.000	17.520	16.770	16.810	16.810	33,095,900
2025-07-04	18.600	19.010	17.740	17.740	17.740	41,018,888
2025-07-03	21.010	21.290	19.710	19.710	19.710	55,578,790
2025-07-02	19.400	22.290	19.150	21.900	21.900	59,524,054
2025-07-01	20.100	21.770	19.040	20.260	20.260	67,572,334
2025-06-30	17.970	19.790	17.970	19.790	19.790	53,437,177
2025-06-27	17.500	18.700	15.870	17.990	17.990	62,847,865
2025-06-26	18.460	20.110	16.990	17.060	17.060	61,913,083
2025-06-25	18.280	18.280	16.960	18.280	18.280	57,851,716
2025-06-24	16.620	16.620	16.620	16.620	16.620	6,930,717
2025-06-23	14.840	15.110	13.490	15.110	15.110	28,308,092
2025-06-20	13.010	13.740	12.710	13.740	13.740	39,550,320
2025-06-19	11.270	12.490	11.040	12.490	12.490	29,079,632
2025-06-18	11.400	11.560	11.060	11.350	11.350	19,534,865
2025-06-17	12.000	12.000	11.320	11.500	11.500	30,748,681
2025-06-16	11.630	13.040	11.450	12.490	12.490	48,376,707
2025-06-13	10.860	11.850	10.600	11.850	11.850	25,716,269
2025-06-12	10.650	10.780	10.560	10.770	10.770	6,846,870
2025-06-11	10.710	10.750	10.620	10.660	10.660	5,735,550
2025-06-10	10.810	10.850	10.500	10.680	10.680	9,705,408
2025-06-09	10.870	10.900	10.640	10.800	10.800	14,427,734
2025-06-06	10.650	11.730	10.560	10.870	10.870	24,467,742
2025-06-05	10.350	10.680	10.320	10.660	10.660	6,955,470
2025-06-04	10.250	10.430	10.150	10.400	10.400	3,497,940
2025-06-03	9.930	10.300	9.910	10.240	10.240	4,499,030
2025-05-30	10.300	10.310	9.960	10.020	10.020	5,335,430
2025-05-29	10.090	10.400	10.040	10.340	10.340	4,234,100
2025-05-28	10.450	10.540	10.100	10.150	10.150	5,068,630
2025-05-27	10.510	10.560	10.370	10.470	10.470	3,728,982
2025-05-26	10.250	10.620	10.250	10.590	10.590	5,895,930
2025-05-23	10.630	10.680	10.320	10.380	10.380	7,609,410
2025-05-22	10.460	10.650	10.280	10.290	10.290	3,976,320
2025-05-21	10.670	10.720	10.370	10.570	10.570	5,326,620
2025-05-20	10.640	10.770	10.580	10.670	10.670	5,033,810
2025-05-19	10.750	10.750	10.490	10.720	10.720	3,245,220
2025-05-16	10.570	10.770	10.530	10.720	10.720	4,418,320
2025-05-15	10.660	10.700	10.510	10.580	10.580	4,322,720
2025-05-14	10.710	10.850	10.640	10.660	10.660	4,400,200
2025-05-13	10.880	10.970	10.680	10.710	10.710	5,331,160
2025-05-12	10.750	10.850	10.680	10.710	10.710	4,694,190
2025-05-09	10.950	10.950	10.580	10.660	10.660	5,499,820
2025-05-08	10.690	10.950	10.600	10.900	10.900	7,527,740
2025-05-07	10.620	10.880	10.580	10.740	10.740	9,202,050
2025-05-06	10.240	10.500	10.240	10.500	10.500	6,594,460
2025-04-30	10.000	10.280	10.000	10.130	10.130	7,283,130
2025-04-29	9.940	10.190	9.940	10.000	10.000	4,625,670
2025-04-28	10.100	10.160	9.900	10.020	10.020	7,732,110

← NewerPage 6 of 21 · 1,218 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.