Suzhou Xingye Material Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.140 | 8.290 | 8.140 | 8.290 | 8.290 | 2,740,110 |
| 2024-10-29 | 8.500 | 8.510 | 8.180 | 8.200 | 8.200 | 4,798,610 |
| 2024-10-28 | 8.380 | 8.460 | 8.320 | 8.460 | 8.460 | 4,695,670 |
| 2024-10-25 | 8.220 | 8.360 | 8.140 | 8.360 | 8.360 | 4,987,140 |
| 2024-10-24 | 8.130 | 8.230 | 8.110 | 8.180 | 8.180 | 2,948,200 |
| 2024-10-23 | 8.120 | 8.250 | 8.100 | 8.180 | 8.180 | 3,535,470 |
| 2024-10-22 | 8.130 | 8.190 | 8.090 | 8.190 | 8.190 | 3,278,192 |
| 2024-10-21 | 8.090 | 8.200 | 8.020 | 8.140 | 8.140 | 4,018,754 |
| 2024-10-18 | 7.950 | 8.140 | 7.800 | 8.060 | 8.060 | 4,409,933 |
| 2024-10-17 | 8.180 | 8.200 | 7.890 | 7.960 | 7.960 | 3,980,467 |
| 2024-10-16 | 7.920 | 8.200 | 7.910 | 8.150 | 8.150 | 5,026,350 |
| 2024-10-15 | 7.870 | 7.980 | 7.830 | 7.870 | 7.870 | 2,313,620 |
| 2024-10-14 | 7.780 | 7.960 | 7.750 | 7.920 | 7.920 | 2,426,600 |
| 2024-10-11 | 7.930 | 8.060 | 7.710 | 7.760 | 7.760 | 3,157,740 |
| 2024-10-10 | 7.870 | 8.110 | 7.830 | 8.000 | 8.000 | 3,840,060 |
| 2024-10-09 | 8.470 | 8.470 | 7.860 | 7.870 | 7.870 | 6,966,930 |
| 2024-10-08 | 9.080 | 9.090 | 8.320 | 8.570 | 8.570 | 11,834,610 |
| 2024-09-30 | 8.000 | 8.360 | 7.750 | 8.300 | 8.300 | 9,918,620 |
| 2024-09-27 | 7.530 | 7.720 | 7.490 | 7.700 | 7.700 | 2,773,180 |
| 2024-09-26 | 7.350 | 7.450 | 7.280 | 7.450 | 7.450 | 2,420,695 |
| 2024-09-25 | 7.460 | 7.460 | 7.280 | 7.300 | 7.300 | 3,468,050 |
| 2024-09-24 | 7.120 | 7.250 | 7.080 | 7.240 | 7.240 | 1,570,540 |
| 2024-09-23 | 7.160 | 7.170 | 7.070 | 7.070 | 7.070 | 932,260 |
| 2024-09-20 | 7.150 | 7.210 | 7.100 | 7.160 | 7.160 | 1,071,780 |
| 2024-09-19 | 7.010 | 7.200 | 6.970 | 7.180 | 7.180 | 1,520,547 |
| 2024-09-18 | 7.130 | 7.240 | 6.930 | 7.020 | 7.020 | 1,346,097 |
| 2024-09-13 | 7.190 | 7.190 | 7.040 | 7.060 | 7.060 | 1,319,830 |
| 2024-09-12 | 7.220 | 7.290 | 7.170 | 7.190 | 7.190 | 1,071,220 |
| 2024-09-11 | 7.270 | 7.340 | 7.180 | 7.210 | 7.210 | 1,376,220 |
| 2024-09-10 | 7.340 | 7.340 | 7.220 | 7.320 | 7.320 | 1,288,090 |
| 2024-09-09 | 7.180 | 7.360 | 7.150 | 7.280 | 7.280 | 2,078,158 |
| 2024-09-06 | 7.460 | 7.470 | 7.170 | 7.210 | 7.210 | 3,426,220 |
| 2024-09-05 | 7.390 | 7.550 | 7.330 | 7.470 | 7.470 | 2,826,830 |
| 2024-09-04 | 7.280 | 7.770 | 7.250 | 7.430 | 7.430 | 3,764,040 |
| 2024-09-03 | 7.510 | 7.550 | 7.290 | 7.330 | 7.330 | 3,177,210 |
| 2024-09-02 | 7.530 | 7.690 | 7.450 | 7.520 | 7.520 | 4,647,060 |
| 2024-08-30 | 7.300 | 7.460 | 7.300 | 7.400 | 7.400 | 2,187,110 |
| 2024-08-29 | 7.340 | 7.390 | 7.190 | 7.340 | 7.340 | 1,912,950 |
| 2024-08-28 | 7.260 | 7.400 | 7.170 | 7.370 | 7.370 | 978,990 |
| 2024-08-27 | 7.340 | 7.400 | 7.240 | 7.300 | 7.300 | 1,136,650 |
| 2024-08-26 | 7.190 | 7.390 | 7.150 | 7.390 | 7.390 | 1,670,620 |
| 2024-08-23 | 7.270 | 7.300 | 7.130 | 7.180 | 7.180 | 1,076,720 |
| 2024-08-22 | 7.440 | 7.500 | 7.280 | 7.290 | 7.290 | 1,312,110 |
| 2024-08-21 | 7.380 | 7.500 | 7.330 | 7.450 | 7.450 | 1,241,390 |
| 2024-08-20 | 7.490 | 7.510 | 7.340 | 7.370 | 7.370 | 1,425,150 |
| 2024-08-19 | 7.490 | 7.640 | 7.470 | 7.490 | 7.490 | 1,052,410 |
| 2024-08-16 | 7.570 | 7.610 | 7.510 | 7.530 | 7.530 | 1,096,000 |
| 2024-08-15 | 7.520 | 7.570 | 7.430 | 7.550 | 7.550 | 1,166,780 |
| 2024-08-14 | 7.570 | 7.630 | 7.500 | 7.500 | 7.500 | 1,386,165 |
| 2024-08-13 | 7.490 | 7.580 | 7.400 | 7.570 | 7.570 | 1,355,940 |
| 2024-08-12 | 7.500 | 7.570 | 7.450 | 7.490 | 7.490 | 1,158,765 |
| 2024-08-09 | 7.630 | 7.660 | 7.520 | 7.520 | 7.520 | 1,497,570 |
| 2024-08-08 | 7.500 | 7.560 | 7.390 | 7.520 | 7.520 | 1,362,650 |
| 2024-08-07 | 7.490 | 7.650 | 7.490 | 7.540 | 7.540 | 1,769,570 |
| 2024-08-06 | 7.400 | 7.520 | 7.380 | 7.520 | 7.520 | 1,454,240 |
| 2024-08-05 | 7.500 | 7.580 | 7.350 | 7.350 | 7.350 | 2,082,260 |
| 2024-08-02 | 7.600 | 7.640 | 7.480 | 7.500 | 7.500 | 1,711,420 |
| 2024-08-01 | 7.570 | 7.650 | 7.500 | 7.590 | 7.590 | 1,892,450 |
| 2024-07-31 | 7.340 | 7.560 | 7.330 | 7.550 | 7.550 | 2,095,830 |
| 2024-07-30 | 7.290 | 7.370 | 7.220 | 7.340 | 7.340 | 1,296,890 |
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.