Xingye Alloy Materials Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-15 | 0.980 | 1.020 | 0.980 | 1.000 | 0.969 | 577,400 |
| 2025-04-14 | 0.990 | 1.020 | 0.930 | 1.020 | 0.988 | 535,000 |
| 2025-04-10 | 1.000 | 1.000 | 1.000 | 1.000 | 0.969 | 4,000 |
| 2025-04-09 | 1.020 | 1.020 | 1.020 | 1.020 | 0.988 | 400,000 |
| 2025-04-08 | 0.990 | 1.020 | 0.990 | 1.020 | 0.988 | 409,000 |
| 2025-04-07 | 0.990 | 1.020 | 0.980 | 1.020 | 0.988 | 758,000 |
| 2025-04-02 | 1.030 | 1.030 | 1.010 | 1.010 | 0.979 | 402,000 |
| 2025-04-01 | 1.030 | 1.030 | 1.000 | 1.000 | 0.969 | 813,000 |
| 2025-03-31 | 1.020 | 1.020 | 1.010 | 1.010 | 0.979 | 31,000 |
| 2025-03-28 | 1.000 | 1.020 | 1.000 | 1.020 | 0.988 | 79,000 |
| 2025-03-27 | 1.010 | 1.020 | 1.010 | 1.010 | 0.979 | 71,000 |
| 2025-03-26 | 1.010 | 1.010 | 1.010 | 1.010 | 0.979 | 12,000 |
| 2025-03-21 | 0.990 | 1.020 | 0.980 | 1.010 | 0.979 | 198,000 |
| 2025-03-20 | 0.990 | 0.990 | 0.980 | 0.990 | 0.959 | 31,000 |
| 2025-03-19 | 0.980 | 0.990 | 0.980 | 0.990 | 0.959 | 8,000 |
| 2025-03-18 | 0.980 | 1.000 | 0.980 | 1.000 | 0.969 | 74,000 |
| 2025-03-17 | 0.980 | 1.000 | 0.980 | 1.000 | 0.969 | 48,000 |
| 2025-03-14 | 0.980 | 0.980 | 0.970 | 0.970 | 0.940 | 7,000 |
| 2025-03-13 | 0.980 | 0.980 | 0.980 | 0.980 | 0.950 | 10,000 |
| 2025-03-12 | 0.980 | 1.010 | 0.980 | 0.980 | 0.950 | 74,000 |
| 2025-03-11 | 0.990 | 0.990 | 0.980 | 0.990 | 0.959 | 56,600 |
| 2025-03-10 | 0.990 | 0.990 | 0.970 | 0.990 | 0.959 | 801,000 |
| 2025-03-07 | 0.980 | 1.000 | 0.980 | 0.990 | 0.959 | 37,000 |
| 2025-03-06 | 1.000 | 1.000 | 1.000 | 1.000 | 0.969 | 100,000 |
| 2025-03-05 | 1.000 | 1.000 | 1.000 | 1.000 | 0.969 | 10,000 |
| 2025-03-04 | 1.030 | 1.030 | 1.020 | 1.020 | 0.988 | 21,000 |
| 2025-03-03 | 1.040 | 1.040 | 1.010 | 1.010 | 0.979 | 52,000 |
| 2025-02-28 | 1.030 | 1.040 | 1.030 | 1.040 | 1.008 | 159,000 |
| 2025-02-26 | 0.990 | 1.050 | 0.990 | 1.040 | 1.008 | 618,000 |
| 2025-02-25 | 0.990 | 1.000 | 0.980 | 1.000 | 0.969 | 179,000 |
| 2025-02-21 | 0.990 | 1.000 | 0.990 | 1.000 | 0.969 | 66,000 |
| 2025-02-19 | 0.990 | 1.000 | 0.980 | 1.000 | 0.969 | 70,000 |
| 2025-02-18 | 1.000 | 1.000 | 0.990 | 1.000 | 0.969 | 6,000 |
| 2025-02-17 | 1.000 | 1.000 | 0.990 | 1.000 | 0.969 | 71,000 |
| 2025-02-14 | 1.000 | 1.000 | 0.990 | 1.000 | 0.969 | 153,000 |
| 2025-02-13 | 1.000 | 1.020 | 0.990 | 1.010 | 0.979 | 65,000 |
| 2025-02-12 | 1.000 | 1.020 | 1.000 | 1.020 | 0.988 | 24,000 |
| 2025-02-11 | 1.000 | 1.010 | 0.990 | 1.010 | 0.979 | 47,000 |
| 2025-02-10 | 0.990 | 0.990 | 0.980 | 0.980 | 0.950 | 23,000 |
| 2025-02-07 | 0.990 | 0.990 | 0.990 | 0.990 | 0.959 | 19,000 |
| 2025-02-05 | 0.990 | 0.990 | 0.990 | 0.990 | 0.959 | 21,000 |
| 2025-02-04 | 1.000 | 1.010 | 1.000 | 1.000 | 0.969 | 146,000 |
| 2025-02-03 | 1.000 | 1.010 | 1.000 | 1.010 | 0.979 | 21,000 |
| 2025-01-28 | 1.040 | 1.040 | 1.000 | 1.040 | 1.008 | 300,000 |
| 2025-01-27 | 1.000 | 1.040 | 1.000 | 1.040 | 1.008 | 564,000 |
| 2025-01-24 | 1.030 | 1.070 | 1.030 | 1.030 | 0.998 | 811,000 |
| 2025-01-23 | 1.000 | 1.040 | 1.000 | 1.020 | 0.988 | 412,200 |
| 2025-01-22 | 1.030 | 1.040 | 1.010 | 1.010 | 0.979 | 401,000 |
| 2025-01-21 | 1.000 | 1.020 | 1.000 | 1.000 | 0.969 | 410,000 |
| 2025-01-20 | 1.010 | 1.040 | 1.000 | 1.000 | 0.969 | 401,000 |
| 2025-01-17 | 1.000 | 1.010 | 0.980 | 1.010 | 0.979 | 511,000 |
| 2025-01-16 | 1.000 | 1.020 | 1.000 | 1.000 | 0.969 | 423,000 |
| 2025-01-15 | 1.020 | 1.020 | 1.000 | 1.000 | 0.969 | 301,000 |
| 2025-01-14 | 1.010 | 1.010 | 1.000 | 1.000 | 0.969 | 101,000 |
| 2025-01-13 | 1.030 | 1.050 | 1.000 | 1.010 | 0.979 | 202,000 |
| 2025-01-10 | 1.000 | 1.000 | 1.000 | 1.000 | 0.969 | 2,000 |
| 2025-01-09 | 1.030 | 1.050 | 1.010 | 1.010 | 0.979 | 121,000 |
| 2025-01-08 | 1.020 | 1.040 | 1.000 | 1.000 | 0.969 | 211,000 |
| 2025-01-07 | 1.000 | 1.020 | 1.000 | 1.020 | 0.988 | 62,000 |
| 2024-12-30 | 1.020 | 1.050 | 1.020 | 1.040 | 1.008 | 104,000 |
Stock splits
No stock splits on record.
Dividends
| 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.