Xingye Leather Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	12.160	12.280	12.020	12.250	11.464	1,570,500
2024-04-25	12.100	12.350	12.080	12.200	11.417	1,799,701
2024-04-24	12.000	12.320	11.850	12.220	11.436	2,824,200
2024-04-23	12.210	12.370	12.020	12.150	11.370	3,377,800
2024-04-22	12.180	12.350	11.860	12.200	11.417	2,726,623
2024-04-19	11.930	12.230	11.670	12.230	11.445	2,802,823
2024-04-18	11.740	11.970	11.500	11.890	11.127	2,646,396
2024-04-17	11.000	11.900	11.000	11.770	11.015	2,932,700
2024-04-16	11.570	11.680	10.920	10.960	10.257	3,029,800
2024-04-15	11.860	12.210	11.420	11.510	10.771	3,928,823
2024-04-12	11.900	12.100	11.560	11.970	11.202	5,128,200
2024-04-11	11.470	11.570	11.290	11.420	10.687	973,400
2024-04-10	11.600	11.650	11.350	11.470	10.734	1,407,900
2024-04-09	11.360	11.610	11.360	11.600	10.856	956,900
2024-04-08	11.630	11.670	11.430	11.460	10.725	1,255,600
2024-04-03	11.460	11.620	11.420	11.590	10.846	1,690,662
2024-04-02	11.330	11.550	11.290	11.530	10.790	1,951,808
2024-04-01	11.160	11.370	11.100	11.360	10.631	2,015,858
2024-03-29	11.060	11.130	10.880	11.130	10.416	680,700
2024-03-28	10.790	11.100	10.790	10.930	10.229	1,374,500
2024-03-27	11.110	11.190	10.790	10.790	10.098	1,444,300
2024-03-26	11.150	11.250	10.900	11.110	10.397	1,537,500
2024-03-25	11.320	11.450	11.170	11.180	10.463	1,609,000
2024-03-22	11.500	11.520	11.190	11.320	10.594	1,455,500
2024-03-21	11.300	11.570	11.270	11.490	10.753	2,377,700
2024-03-20	11.200	11.390	11.120	11.280	10.556	2,366,200
2024-03-19	11.250	11.260	11.070	11.210	10.491	1,445,604
2024-03-18	11.160	11.250	11.030	11.210	10.491	1,703,405
2024-03-15	11.010	11.160	10.920	11.160	10.444	1,428,301
2024-03-14	11.570	11.600	10.920	11.020	10.313	3,192,361
2024-03-13	10.950	11.840	10.890	11.490	10.753	4,798,313
2024-03-12	10.830	11.050	10.670	11.000	10.294	2,693,106
2024-03-11	10.830	10.860	10.710	10.810	10.116	1,199,200
2024-03-08	10.750	10.930	10.660	10.800	10.107	1,510,500
2024-03-07	10.790	11.040	10.590	10.760	10.070	2,199,400
2024-03-06	10.520	10.840	10.520	10.740	10.051	1,639,898
2024-03-05	10.840	10.840	10.550	10.580	9.901	3,172,307
2024-03-04	10.630	10.950	10.420	10.900	10.201	2,405,500
2024-03-01	10.600	10.790	10.400	10.640	9.957	1,762,086
2024-02-29	10.200	10.650	10.080	10.620	9.939	2,982,199
2024-02-28	11.000	11.230	10.210	10.250	9.592	4,312,699
2024-02-27	10.700	10.970	10.600	10.950	10.247	2,134,839
2024-02-26	10.600	10.780	10.480	10.680	9.995	2,301,699
2024-02-23	10.320	10.680	10.130	10.600	9.920	2,420,340
2024-02-22	10.190	10.300	10.020	10.260	9.602	1,912,700
2024-02-21	10.140	10.410	10.060	10.170	9.517	2,962,039
2024-02-20	10.240	10.250	10.060	10.190	9.536	1,706,685
2024-02-19	10.100	10.410	10.100	10.240	9.583	3,750,041
2024-02-08	9.400	10.090	9.100	10.040	9.396	4,127,459
2024-02-07	9.220	9.430	8.870	9.320	8.722	6,086,753
2024-02-06	8.700	9.330	8.400	9.220	8.628	6,575,076
2024-02-05	9.290	9.330	8.450	8.700	8.142	8,064,868
2024-02-02	9.790	9.940	9.000	9.390	8.788	4,346,300
2024-02-01	9.900	9.990	9.510	9.810	9.181	4,972,595
2024-01-31	10.450	10.650	9.870	10.000	9.358	4,818,500
2024-01-30	10.820	10.910	10.480	10.500	9.826	2,355,200
2024-01-29	11.100	11.130	10.800	10.910	10.210	2,528,000
2024-01-26	11.260	11.320	11.060	11.100	10.388	1,930,701
2024-01-25	11.050	11.290	10.800	11.270	10.547	2,316,600
2024-01-24	10.730	11.090	10.460	10.910	10.210	3,494,000

← NewerPage 11 of 21 · 1,217 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.