Xingye Leather Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	12.260	12.550	12.170	12.230	11.445	2,356,000
2023-10-27	12.180	12.440	12.080	12.250	11.464	1,939,686
2023-10-26	12.000	12.200	11.960	12.200	11.417	1,709,500
2023-10-25	12.110	12.170	11.800	12.080	11.305	2,230,029
2023-10-24	11.620	12.070	11.410	11.970	11.202	2,650,650
2023-10-23	11.760	11.830	11.330	11.450	10.715	2,028,300
2023-10-20	11.950	12.000	11.740	11.760	11.005	1,920,900
2023-10-19	12.090	12.210	11.800	11.950	11.183	1,901,600
2023-10-18	12.510	12.550	12.100	12.190	11.408	2,102,303
2023-10-17	12.260	12.580	12.240	12.510	11.707	2,118,000
2023-10-16	12.320	12.400	12.190	12.260	11.473	1,614,400
2023-10-13	12.380	12.450	12.190	12.220	11.436	1,481,100
2023-10-12	12.500	12.550	12.360	12.380	11.586	1,518,862
2023-10-11	12.560	12.630	12.330	12.450	11.651	2,060,762
2023-10-10	12.660	12.680	12.470	12.560	11.754	2,554,706
2023-10-09	12.890	12.890	12.600	12.710	11.894	3,971,900
2023-09-28	12.460	12.740	12.430	12.670	11.857	2,659,900
2023-09-27	12.400	12.620	12.210	12.490	11.689	1,693,500
2023-09-26	12.280	12.520	12.280	12.490	11.689	1,376,200
2023-09-25	12.240	12.490	12.050	12.340	11.548	1,901,400
2023-09-22	12.170	12.290	12.060	12.240	11.455	1,401,700
2023-09-21	12.390	12.460	12.090	12.160	11.380	2,357,200
2023-09-20	12.600	12.600	12.350	12.400	11.604	2,213,200
2023-09-19	12.850	12.850	12.400	12.510	11.707	2,657,800
2023-09-18	12.600	13.000	12.450	12.890	12.063	3,131,300
2023-09-15	12.540	12.700	12.480	12.670	11.857	2,081,500
2023-09-14	12.540	12.570	12.370	12.530	11.726	1,496,000
2023-09-13	12.550	12.620	12.370	12.440	11.642	1,522,500
2023-09-12	12.390	12.720	12.320	12.560	11.754	2,044,200
2023-09-11	12.060	12.550	12.030	12.520	11.717	2,925,500
2023-09-08	12.050	12.360	11.940	12.130	11.352	2,204,100
2023-09-07	12.050	12.130	11.970	12.010	11.239	1,337,100
2023-09-06	12.300	12.300	12.040	12.050	11.277	1,488,300
2023-09-05	12.190	12.410	12.110	12.200	11.417	1,852,200
2023-09-04	12.190	12.320	12.100	12.200	11.417	2,458,200
2023-09-01	12.570	12.690	12.090	12.180	11.398	3,842,699
2023-08-31	12.750	12.890	12.540	12.560	11.754	1,267,674
2023-08-30	12.660	13.130	12.400	12.800	11.979	2,992,913
2023-08-29	12.130	12.600	12.050	12.560	11.754	1,863,475
2023-08-28	12.240	12.500	12.060	12.160	11.380	2,612,600
2023-08-25	12.010	12.170	11.770	11.880	11.118	1,815,400
2023-08-24	12.020	12.120	11.770	11.950	11.183	2,275,196
2023-08-23	12.270	12.280	11.940	11.990	11.221	2,604,362
2023-08-22	12.500	12.580	12.000	12.180	11.398	2,796,901
2023-08-21	12.440	12.780	12.390	12.500	11.698	1,531,900
2023-08-18	12.500	12.710	12.410	12.460	11.661	1,275,800
2023-08-17	12.460	12.670	12.250	12.650	11.838	1,724,100
2023-08-16	12.380	12.680	12.190	12.490	11.689	1,841,610
2023-08-15	12.180	12.480	12.070	12.380	11.586	2,396,000
2023-08-14	11.960	12.210	11.750	12.200	11.417	1,735,400
2023-08-11	12.310	12.310	11.970	11.970	11.202	1,771,401
2023-08-10	12.120	12.330	12.020	12.290	11.501	1,356,200
2023-08-09	12.490	12.490	12.050	12.110	11.333	2,697,400
2023-08-08	12.390	12.550	12.300	12.460	11.661	1,423,000
2023-08-07	12.420	12.570	12.290	12.420	11.623	1,855,500
2023-08-04	12.790	12.870	12.300	12.430	11.632	3,199,800
2023-08-03	12.810	12.840	12.530	12.780	11.960	1,675,200
2023-08-02	12.680	12.880	12.540	12.810	11.988	2,237,100
2023-08-01	12.590	12.880	12.500	12.670	11.857	3,617,300
2023-07-31	12.650	12.700	12.200	12.540	11.735	3,167,000

← NewerPage 13 of 21 · 1,212 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.