Xingye Leather Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	8.810	8.890	8.700	8.730	8.604	3,137,400
2024-07-23	9.150	9.170	8.850	8.870	8.742	2,897,900
2024-07-22	9.100	9.190	8.940	9.150	9.018	2,295,200
2024-07-19	9.220	9.230	8.960	9.040	8.909	3,936,100
2024-07-18	8.880	9.620	8.800	9.250	9.116	5,245,500
2024-07-17	9.040	9.050	8.850	8.870	8.742	1,963,300
2024-07-16	9.170	9.170	8.900	9.040	8.909	1,798,300
2024-07-15	9.170	9.240	9.060	9.180	9.047	1,575,400
2024-07-12	9.260	9.360	9.120	9.170	9.037	1,835,700
2024-07-11	9.290	9.300	9.150	9.240	9.106	2,375,500
2024-07-10	9.320	9.340	9.080	9.120	8.988	1,735,700
2024-07-09	9.310	9.390	9.060	9.300	9.165	1,887,800
2024-07-08	9.670	9.670	9.270	9.310	9.175	1,803,500
2024-07-05	9.660	9.780	9.520	9.670	9.530	1,142,200
2024-07-04	9.810	9.830	9.620	9.660	9.520	1,143,500
2024-07-03	10.000	10.020	9.700	9.760	9.619	2,110,200
2024-07-02	10.200	10.230	9.930	10.020	9.875	1,845,600
2024-07-01	10.250	10.370	10.050	10.200	10.052	1,951,400
2024-06-28	10.200	10.420	10.100	10.220	10.072	1,753,517
2024-06-27	10.500	11.380	10.210	10.240	10.092	3,080,217
2024-06-26	10.230	10.510	10.180	10.490	10.338	1,340,500
2024-06-25	10.180	10.330	10.160	10.260	10.111	1,041,400
2024-06-24	10.580	10.670	10.130	10.180	10.033	1,754,600
2024-06-21	10.500	10.830	10.460	10.630	10.476	1,442,800
2024-06-20	10.780	10.780	10.520	10.590	10.437	912,500
2024-06-19	10.740	10.800	10.670	10.780	10.624	833,000
2024-06-18	10.510	10.700	10.510	10.680	10.525	781,500
2024-06-17	10.670	10.740	10.390	10.560	10.407	1,119,900
2024-06-14	10.580	10.680	10.450	10.680	10.525	760,971
2024-06-13	10.610	10.690	10.420	10.590	10.437	1,232,100
2024-06-12	10.680	10.800	10.500	10.600	10.447	1,190,400
2024-06-11	10.600	10.710	10.460	10.610	10.456	1,059,650
2024-06-07	10.400	10.760	10.390	10.730	10.575	1,286,300
2024-06-06	10.760	10.770	10.320	10.370	10.220	2,324,723
2024-06-05	11.100	11.100	10.610	10.710	10.555	2,783,000
2024-06-04	11.030	11.120	10.760	11.110	10.949	2,133,400
2024-06-03	11.360	11.440	10.830	11.040	10.880	2,967,700
2024-05-31	10.990	11.540	10.900	11.290	11.127	2,796,900
2024-05-30	10.870	11.100	10.790	10.940	10.782	2,294,300
2024-05-29	11.000	11.130	10.760	10.860	10.703	3,854,801
2024-05-28	11.790	11.930	11.690	11.900	11.136	2,545,100
2024-05-27	11.810	11.970	11.650	11.840	11.080	1,373,900
2024-05-24	11.900	12.020	11.770	11.800	11.043	1,776,900
2024-05-23	12.220	12.360	11.860	11.950	11.183	2,381,900
2024-05-22	12.320	12.450	12.210	12.260	11.473	1,452,700
2024-05-21	12.600	12.600	12.230	12.300	11.511	1,634,900
2024-05-20	12.410	12.680	12.410	12.540	11.735	1,555,200
2024-05-17	12.420	12.510	12.300	12.400	11.604	941,500
2024-05-16	12.530	12.640	12.390	12.450	11.651	1,093,900
2024-05-15	12.650	12.740	12.490	12.570	11.763	1,107,600
2024-05-14	12.410	12.770	12.390	12.680	11.866	1,586,700
2024-05-13	12.540	12.600	12.300	12.400	11.604	1,719,514
2024-05-10	12.510	12.700	12.510	12.590	11.782	1,223,300
2024-05-09	12.470	12.610	12.410	12.590	11.782	1,501,300
2024-05-08	12.740	12.800	12.450	12.490	11.689	2,550,500
2024-05-07	12.780	12.980	12.550	12.700	11.885	2,336,500
2024-05-06	13.000	13.020	12.510	12.790	11.969	3,496,600
2024-04-30	12.440	12.980	12.320	12.780	11.960	3,558,900
2024-04-29	12.350	12.470	12.160	12.410	11.614	2,155,013
2024-04-26	12.160	12.280	12.020	12.250	11.464	1,570,500

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-15	0.1500 CNY
2024-05-29	0.6000 CNY
2023-06-09	0.5000 CNY
2022-05-27	0.3000 CNY
2020-05-22	0.6000 CNY
2019-05-08	0.6000 CNY

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