Suzhou Xingye Material Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 12.000 | 12.000 | 11.630 | 12.000 | 12.000 | 17,727,421 |
| 2025-01-21 | 10.910 | 10.910 | 10.910 | 10.910 | 10.910 | 12,597,554 |
| 2025-01-20 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 2,973,040 |
| 2025-01-17 | 8.180 | 9.020 | 8.120 | 9.020 | 9.020 | 6,534,080 |
| 2025-01-16 | 8.250 | 8.350 | 8.110 | 8.200 | 8.200 | 2,540,490 |
| 2025-01-15 | 8.270 | 8.320 | 8.120 | 8.200 | 8.200 | 3,044,290 |
| 2025-01-14 | 7.990 | 8.320 | 7.990 | 8.310 | 8.310 | 4,035,740 |
| 2025-01-13 | 7.890 | 8.070 | 7.690 | 8.030 | 8.030 | 2,829,410 |
| 2025-01-10 | 8.060 | 8.100 | 7.880 | 7.890 | 7.890 | 2,341,890 |
| 2025-01-09 | 7.980 | 8.110 | 7.910 | 8.050 | 8.050 | 1,854,050 |
| 2025-01-08 | 8.050 | 8.140 | 7.790 | 7.990 | 7.990 | 2,451,000 |
| 2025-01-07 | 7.880 | 8.150 | 7.840 | 8.150 | 8.150 | 2,777,100 |
| 2025-01-06 | 7.850 | 7.930 | 7.460 | 7.820 | 7.820 | 2,856,500 |
| 2025-01-03 | 8.200 | 8.250 | 7.820 | 7.830 | 7.830 | 3,207,720 |
| 2025-01-02 | 8.300 | 8.450 | 8.100 | 8.180 | 8.180 | 3,021,620 |
| 2024-12-31 | 8.480 | 8.570 | 8.250 | 8.280 | 8.280 | 3,221,340 |
| 2024-12-30 | 8.640 | 8.710 | 8.430 | 8.460 | 8.460 | 4,341,980 |
| 2024-12-27 | 8.560 | 8.850 | 8.480 | 8.730 | 8.730 | 4,178,080 |
| 2024-12-26 | 8.600 | 8.740 | 8.480 | 8.500 | 8.500 | 3,239,560 |
| 2024-12-25 | 8.780 | 8.890 | 8.440 | 8.550 | 8.550 | 2,333,850 |
| 2024-12-24 | 8.760 | 8.920 | 8.620 | 8.840 | 8.840 | 2,365,620 |
| 2024-12-23 | 9.250 | 9.330 | 8.720 | 8.770 | 8.770 | 3,466,930 |
| 2024-12-20 | 9.130 | 9.320 | 9.130 | 9.250 | 9.250 | 2,213,114 |
| 2024-12-19 | 9.020 | 9.180 | 8.950 | 9.130 | 9.130 | 2,982,704 |
| 2024-12-18 | 9.220 | 9.280 | 9.010 | 9.190 | 9.190 | 3,169,300 |
| 2024-12-17 | 9.690 | 9.770 | 9.100 | 9.170 | 9.170 | 4,686,640 |
| 2024-12-16 | 9.800 | 9.810 | 9.590 | 9.690 | 9.690 | 3,121,500 |
| 2024-12-13 | 9.940 | 9.950 | 9.710 | 9.720 | 9.720 | 4,225,120 |
| 2024-12-12 | 9.980 | 9.980 | 9.760 | 9.950 | 9.950 | 4,606,180 |
| 2024-12-11 | 9.810 | 10.050 | 9.800 | 9.930 | 9.930 | 3,965,500 |
| 2024-12-10 | 10.200 | 10.280 | 9.880 | 9.910 | 9.910 | 9,494,149 |
| 2024-12-09 | 9.600 | 10.500 | 9.560 | 10.060 | 10.060 | 12,471,840 |
| 2024-12-06 | 9.540 | 9.600 | 9.390 | 9.590 | 9.590 | 4,498,410 |
| 2024-12-05 | 9.580 | 9.620 | 9.490 | 9.530 | 9.530 | 4,359,060 |
| 2024-12-04 | 9.700 | 9.920 | 9.520 | 9.560 | 9.560 | 6,301,880 |
| 2024-12-03 | 9.550 | 9.850 | 9.500 | 9.680 | 9.680 | 7,051,380 |
| 2024-12-02 | 9.490 | 9.550 | 9.320 | 9.540 | 9.540 | 5,376,130 |
| 2024-11-29 | 9.210 | 9.400 | 9.100 | 9.350 | 9.350 | 4,863,160 |
| 2024-11-28 | 9.090 | 9.250 | 9.030 | 9.180 | 9.180 | 3,784,700 |
| 2024-11-27 | 9.000 | 9.070 | 8.700 | 9.070 | 9.070 | 4,180,590 |
| 2024-11-26 | 9.160 | 9.270 | 9.040 | 9.060 | 9.060 | 3,451,850 |
| 2024-11-25 | 8.960 | 9.250 | 8.960 | 9.250 | 9.250 | 4,955,424 |
| 2024-11-22 | 9.360 | 9.490 | 8.930 | 8.950 | 8.950 | 6,545,321 |
| 2024-11-21 | 9.430 | 9.550 | 9.200 | 9.330 | 9.330 | 6,747,998 |
| 2024-11-20 | 9.100 | 9.660 | 9.020 | 9.470 | 9.470 | 10,198,585 |
| 2024-11-19 | 8.860 | 9.210 | 8.860 | 9.180 | 9.180 | 6,563,570 |
| 2024-11-18 | 9.280 | 9.450 | 8.850 | 8.920 | 8.920 | 8,698,510 |
| 2024-11-15 | 9.510 | 9.860 | 9.200 | 9.210 | 9.210 | 11,101,313 |
| 2024-11-14 | 9.760 | 10.230 | 9.530 | 9.610 | 9.610 | 16,268,929 |
| 2024-11-13 | 10.090 | 10.900 | 9.710 | 9.930 | 9.930 | 23,332,143 |
| 2024-11-12 | 10.820 | 10.980 | 9.990 | 10.130 | 10.130 | 28,362,575 |
| 2024-11-11 | 9.090 | 9.980 | 9.090 | 9.980 | 9.980 | 11,482,019 |
| 2024-11-08 | 8.720 | 9.530 | 8.590 | 9.070 | 9.070 | 13,968,939 |
| 2024-11-07 | 8.360 | 8.710 | 8.350 | 8.700 | 8.700 | 6,855,010 |
| 2024-11-06 | 8.500 | 8.520 | 8.350 | 8.410 | 8.410 | 4,260,268 |
| 2024-11-05 | 8.320 | 8.450 | 8.300 | 8.450 | 8.450 | 4,912,850 |
| 2024-11-04 | 8.200 | 8.370 | 8.100 | 8.320 | 8.320 | 3,321,630 |
| 2024-11-01 | 8.410 | 8.490 | 8.150 | 8.180 | 8.180 | 4,710,030 |
| 2024-10-31 | 8.280 | 8.640 | 8.210 | 8.460 | 8.460 | 5,143,655 |
| 2024-10-30 | 8.140 | 8.290 | 8.140 | 8.290 | 8.290 | 2,740,110 |
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.