Xingye Alloy Materials Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	1.080	1.080	1.060	1.070	1.037	43,000
2021-12-02	1.080	1.120	1.080	1.110	1.076	866,000
2021-12-01	1.090	1.100	1.070	1.100	1.066	1,230,000
2021-11-30	1.090	1.100	1.050	1.100	1.066	288,000
2021-11-29	1.080	1.090	1.070	1.090	1.056	37,000
2021-11-26	1.080	1.080	1.060	1.070	1.037	129,000
2021-11-24	1.080	1.130	1.070	1.100	1.066	1,006,000
2021-11-23	1.100	1.100	1.070	1.080	1.046	206,000
2021-11-22	1.100	1.120	1.100	1.120	1.085	179,000
2021-11-19	1.110	1.110	1.060	1.080	1.046	85,900
2021-11-17	1.100	1.120	1.060	1.080	1.046	52,000
2021-11-16	1.060	1.100	1.060	1.090	1.056	27,000
2021-11-15	1.090	1.090	1.090	1.090	1.056	30,000
2021-11-12	1.070	1.090	1.030	1.090	1.056	70,000
2021-11-11	1.100	1.100	1.060	1.070	1.037	556,000
2021-11-10	1.100	1.100	1.100	1.100	1.066	50,000
2021-11-09	1.100	1.100	1.100	1.100	1.066	37,000
2021-11-08	1.100	1.140	1.080	1.100	1.066	212,000
2021-11-05	1.050	1.100	1.050	1.100	1.066	330,000
2021-11-04	1.050	1.100	1.050	1.100	1.066	76,000
2021-11-03	1.070	1.090	1.070	1.090	1.056	97,000
2021-11-02	1.110	1.110	1.070	1.070	1.037	12,000
2021-11-01	1.080	1.080	1.080	1.080	1.046	31,000
2021-10-29	1.050	1.110	1.050	1.070	1.037	73,000
2021-10-28	1.030	1.040	1.030	1.040	1.008	64,000
2021-10-27	1.040	1.050	1.040	1.050	1.017	8,000
2021-10-26	1.090	1.090	1.090	1.090	1.056	3,000
2021-10-25	1.070	1.110	1.070	1.110	1.076	5,000
2021-10-21	1.110	1.160	1.080	1.100	1.066	177,000
2021-10-20	1.140	1.140	1.110	1.130	1.095	177,000
2021-10-19	1.070	1.150	1.070	1.140	1.105	122,000

← NewerPage 16 of 16 · 931 trading days

Stock splits

No stock splits on record.

Ex-date	Amount
2026-09-14	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.