Xingye Alloy Materials Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 1.000 | 1.030 | 1.000 | 1.030 | 0.998 | 6,100 |
| 2024-07-30 | 1.060 | 1.060 | 1.060 | 1.060 | 1.027 | 100,000 |
| 2024-07-29 | 1.050 | 1.060 | 1.050 | 1.060 | 1.027 | 200,000 |
| 2024-07-24 | 1.000 | 1.050 | 0.990 | 1.050 | 1.017 | 122,600 |
| 2024-07-19 | 1.020 | 1.060 | 1.000 | 1.050 | 1.017 | 431,000 |
| 2024-07-18 | 1.040 | 1.050 | 0.980 | 0.980 | 0.950 | 261,000 |
| 2024-07-17 | 0.990 | 1.000 | 0.990 | 1.000 | 0.969 | 16,000 |
| 2024-07-12 | 1.000 | 1.000 | 0.990 | 0.990 | 0.959 | 20,000 |
| 2024-07-08 | 1.030 | 1.050 | 1.010 | 1.010 | 0.979 | 211,000 |
| 2024-07-03 | 1.030 | 1.040 | 1.030 | 1.040 | 1.008 | 199,000 |
| 2024-06-28 | 1.020 | 1.020 | 1.020 | 1.020 | 0.988 | 194,000 |
| 2024-06-27 | 1.010 | 1.020 | 1.010 | 1.020 | 0.988 | 300,000 |
| 2024-06-26 | 1.010 | 1.020 | 1.010 | 1.020 | 0.988 | 200,000 |
| 2024-06-25 | 1.010 | 1.010 | 1.010 | 1.010 | 0.979 | 210,000 |
| 2024-06-24 | 1.010 | 1.010 | 0.980 | 1.010 | 0.979 | 505,000 |
| 2024-06-20 | 1.040 | 1.050 | 1.040 | 1.050 | 1.017 | 200,000 |
| 2024-06-19 | 0.990 | 1.030 | 0.990 | 1.030 | 0.998 | 215,000 |
| 2024-06-18 | 1.000 | 1.030 | 1.000 | 1.030 | 0.998 | 165,000 |
| 2024-06-14 | 1.000 | 1.000 | 1.000 | 1.000 | 0.969 | 80,000 |
| 2024-06-11 | 0.990 | 1.000 | 0.990 | 1.000 | 0.969 | 40,000 |
| 2024-06-05 | 0.990 | 0.990 | 0.990 | 0.990 | 0.959 | 1,000 |
| 2024-06-04 | 0.990 | 1.000 | 0.990 | 1.000 | 0.969 | 30,000 |
| 2024-06-03 | 1.000 | 1.000 | 0.990 | 1.000 | 0.969 | 41,000 |
| 2024-05-27 | 0.990 | 0.990 | 0.990 | 0.990 | 0.959 | 15,000 |
| 2024-05-24 | 0.990 | 1.000 | 0.930 | 0.980 | 0.950 | 187,000 |
| 2024-05-23 | 0.950 | 1.010 | 0.940 | 1.010 | 0.979 | 26,000 |
| 2024-05-22 | 0.980 | 0.980 | 0.980 | 0.980 | 0.950 | 13,000 |
| 2024-05-20 | 1.000 | 1.000 | 0.980 | 1.000 | 0.969 | 151,000 |
| 2024-05-17 | 0.990 | 0.990 | 0.980 | 0.980 | 0.950 | 24,000 |
| 2024-05-16 | 0.990 | 1.000 | 0.980 | 1.000 | 0.969 | 57,000 |
| 2024-05-14 | 1.000 | 1.030 | 1.000 | 1.030 | 0.998 | 200,000 |
| 2024-05-13 | 1.010 | 1.010 | 0.990 | 1.000 | 0.969 | 58,000 |
| 2024-05-10 | 1.000 | 1.000 | 0.990 | 1.000 | 0.969 | 26,000 |
| 2024-05-09 | 1.030 | 1.090 | 1.030 | 1.030 | 0.998 | 203,000 |
| 2024-05-07 | 1.040 | 1.040 | 1.040 | 1.040 | 1.008 | 1,000 |
| 2024-05-06 | 0.980 | 1.050 | 0.980 | 1.040 | 1.008 | 210,000 |
| 2024-05-02 | 1.040 | 1.040 | 1.030 | 1.030 | 0.998 | 43,000 |
| 2024-04-30 | 1.000 | 1.000 | 0.930 | 1.000 | 0.969 | 364,000 |
| 2024-04-29 | 1.020 | 1.040 | 1.010 | 1.010 | 0.979 | 258,000 |
| 2024-04-26 | 1.000 | 1.020 | 0.990 | 1.010 | 0.979 | 28,500 |
| 2024-04-25 | 1.010 | 1.010 | 1.010 | 1.010 | 0.979 | 3,000 |
| 2024-04-24 | 1.000 | 1.020 | 1.000 | 1.020 | 0.988 | 88,000 |
| 2024-04-22 | 1.020 | 1.040 | 1.020 | 1.020 | 0.988 | 364,000 |
| 2024-04-19 | 1.000 | 1.000 | 1.000 | 1.000 | 0.969 | 10,000 |
| 2024-04-18 | 1.020 | 1.020 | 1.020 | 1.020 | 0.988 | 26,000 |
| 2024-04-16 | 0.980 | 0.990 | 0.920 | 0.990 | 0.959 | 84,000 |
| 2024-04-11 | 1.000 | 1.000 | 1.000 | 1.000 | 0.969 | 3,000 |
| 2024-04-10 | 1.000 | 1.000 | 0.990 | 0.990 | 0.959 | 33,016 |
| 2024-04-09 | 1.020 | 1.020 | 1.020 | 1.020 | 0.988 | 11,000 |
| 2024-04-08 | 1.000 | 1.020 | 1.000 | 1.010 | 0.979 | 321,016 |
| 2024-04-05 | 1.010 | 1.020 | 0.980 | 1.000 | 0.969 | 314,000 |
| 2024-04-03 | 1.010 | 1.050 | 1.010 | 1.020 | 0.988 | 408,000 |
| 2024-04-02 | 1.020 | 1.030 | 0.980 | 1.010 | 0.979 | 439,000 |
| 2024-03-27 | 1.000 | 1.000 | 0.980 | 1.000 | 0.969 | 30,000 |
| 2024-03-25 | 1.000 | 1.000 | 1.000 | 1.000 | 0.969 | 5,000 |
| 2024-03-22 | 1.000 | 1.000 | 0.980 | 1.000 | 0.969 | 26,000 |
| 2024-03-21 | 1.000 | 1.000 | 0.990 | 1.000 | 0.969 | 26,000 |
| 2024-03-20 | 1.000 | 1.000 | 1.000 | 1.000 | 0.969 | 1,000 |
| 2024-03-19 | 1.010 | 1.010 | 0.990 | 1.000 | 0.969 | 43,000 |
| 2024-03-18 | 1.030 | 1.060 | 1.010 | 1.040 | 1.008 | 95,000 |
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.