Xingye Alloy Materials Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-27 | 1.000 | 1.040 | 0.980 | 1.040 | 1.008 | 56,000 |
| 2024-12-23 | 1.020 | 1.040 | 1.020 | 1.020 | 0.988 | 8,000 |
| 2024-12-19 | 0.990 | 1.020 | 0.990 | 1.020 | 0.988 | 32,000 |
| 2024-12-13 | 1.010 | 1.030 | 1.010 | 1.030 | 0.998 | 195,000 |
| 2024-12-12 | 1.020 | 1.040 | 0.990 | 1.000 | 0.969 | 201,000 |
| 2024-12-10 | 1.020 | 1.020 | 1.000 | 1.020 | 0.988 | 91,000 |
| 2024-12-06 | 1.000 | 1.020 | 1.000 | 1.020 | 0.988 | 108,000 |
| 2024-12-04 | 1.000 | 1.020 | 1.000 | 1.000 | 0.969 | 232,000 |
| 2024-12-03 | 0.990 | 1.000 | 0.980 | 1.000 | 0.969 | 22,000 |
| 2024-11-29 | 0.980 | 1.000 | 0.980 | 1.000 | 0.969 | 44,000 |
| 2024-11-28 | 0.990 | 1.020 | 0.940 | 0.980 | 0.950 | 354,000 |
| 2024-11-27 | 1.010 | 1.030 | 1.000 | 1.010 | 0.979 | 204,000 |
| 2024-11-25 | 1.000 | 1.010 | 0.990 | 1.010 | 0.979 | 215,000 |
| 2024-11-22 | 1.010 | 1.010 | 0.990 | 0.990 | 0.959 | 13,000 |
| 2024-11-21 | 1.010 | 1.030 | 0.990 | 0.990 | 0.959 | 203,000 |
| 2024-11-20 | 0.980 | 1.020 | 0.980 | 1.010 | 0.979 | 214,000 |
| 2024-11-19 | 1.000 | 1.000 | 0.980 | 1.000 | 0.969 | 18,000 |
| 2024-11-18 | 1.010 | 1.010 | 0.980 | 1.000 | 0.969 | 41,000 |
| 2024-11-15 | 1.000 | 1.000 | 0.980 | 0.990 | 0.959 | 33,000 |
| 2024-11-13 | 1.010 | 1.020 | 0.980 | 1.000 | 0.969 | 212,000 |
| 2024-11-12 | 1.010 | 1.020 | 0.980 | 1.000 | 0.969 | 203,000 |
| 2024-11-11 | 1.000 | 1.020 | 1.000 | 1.010 | 0.979 | 210,000 |
| 2024-11-08 | 1.000 | 1.020 | 1.000 | 1.000 | 0.969 | 100 |
| 2024-11-07 | 1.000 | 1.010 | 0.980 | 1.000 | 0.969 | 301,000 |
| 2024-11-06 | 1.000 | 1.000 | 0.990 | 0.990 | 0.959 | 12,000 |
| 2024-10-30 | 1.000 | 1.000 | 1.000 | 1.000 | 0.969 | 101,000 |
| 2024-10-25 | 1.000 | 1.000 | 1.000 | 1.000 | 0.969 | 7,000 |
| 2024-10-24 | 1.000 | 1.000 | 1.000 | 1.000 | 0.969 | 5,000 |
| 2024-10-23 | 1.000 | 1.010 | 0.990 | 1.010 | 0.979 | 44,000 |
| 2024-10-16 | 1.040 | 1.040 | 1.000 | 1.020 | 0.988 | 27,000 |
| 2024-10-15 | 1.020 | 1.020 | 1.010 | 1.010 | 0.979 | 15,000 |
| 2024-10-10 | 1.050 | 1.050 | 1.030 | 1.050 | 1.017 | 37,000 |
| 2024-10-09 | 1.050 | 1.100 | 1.020 | 1.090 | 1.056 | 263,000 |
| 2024-10-08 | 1.090 | 1.110 | 1.030 | 1.100 | 1.066 | 370,000 |
| 2024-10-07 | 1.050 | 1.090 | 1.020 | 1.090 | 1.056 | 58,000 |
| 2024-10-04 | 1.010 | 1.080 | 1.010 | 1.080 | 1.046 | 35,000 |
| 2024-10-03 | 1.020 | 1.020 | 1.020 | 1.020 | 0.988 | 12,000 |
| 2024-10-02 | 1.020 | 1.090 | 1.020 | 1.040 | 1.008 | 150,000 |
| 2024-09-30 | 1.060 | 1.090 | 1.000 | 1.090 | 1.056 | 234,000 |
| 2024-09-27 | 1.080 | 1.090 | 1.030 | 1.060 | 1.027 | 969,000 |
| 2024-09-26 | 1.030 | 1.070 | 1.000 | 1.070 | 1.037 | 466,000 |
| 2024-09-25 | 1.080 | 1.080 | 1.030 | 1.030 | 0.998 | 101,000 |
| 2024-09-24 | 1.010 | 1.010 | 1.000 | 1.000 | 0.969 | 32,000 |
| 2024-09-23 | 0.990 | 1.010 | 0.990 | 1.010 | 0.979 | 12,000 |
| 2024-09-20 | 1.000 | 1.040 | 0.940 | 1.010 | 0.979 | 343,000 |
| 2024-09-19 | 1.110 | 1.110 | 1.030 | 1.060 | 1.027 | 436,000 |
| 2024-09-17 | 1.000 | 1.000 | 1.000 | 1.000 | 0.969 | 49,000 |
| 2024-09-12 | 1.000 | 1.020 | 0.990 | 1.020 | 0.988 | 221,000 |
| 2024-09-09 | 1.010 | 1.010 | 1.000 | 1.000 | 0.969 | 8,000 |
| 2024-09-05 | 1.000 | 1.010 | 0.980 | 1.010 | 0.979 | 31,000 |
| 2024-09-04 | 1.010 | 1.020 | 1.010 | 1.020 | 0.988 | 339,000 |
| 2024-09-03 | 1.010 | 1.010 | 1.000 | 1.010 | 0.979 | 23,000 |
| 2024-09-02 | 1.020 | 1.020 | 0.980 | 1.000 | 0.969 | 205,000 |
| 2024-08-30 | 1.000 | 1.000 | 1.000 | 1.000 | 0.969 | 10,000 |
| 2024-08-29 | 1.000 | 1.000 | 1.000 | 1.000 | 0.969 | 10,000 |
| 2024-08-28 | 1.000 | 1.000 | 1.000 | 1.000 | 0.969 | 12,000 |
| 2024-08-26 | 1.000 | 1.030 | 1.000 | 1.030 | 0.998 | 4,000 |
| 2024-08-16 | 1.000 | 1.020 | 1.000 | 1.020 | 0.988 | 3,000 |
| 2024-08-14 | 1.020 | 1.030 | 1.000 | 1.030 | 0.998 | 34,000 |
| 2024-08-08 | 1.030 | 1.030 | 1.020 | 1.020 | 0.988 | 4,000 |
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.