Xingye Leather Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	12.730	12.900	12.500	12.650	11.838	3,012,681
2023-07-27	13.090	13.140	12.690	12.700	11.885	2,506,901
2023-07-26	13.020	13.170	12.900	13.030	12.194	1,739,800
2023-07-25	13.130	13.150	12.920	13.000	12.166	2,536,100
2023-07-24	13.100	13.180	12.870	13.100	12.259	2,131,799
2023-07-21	12.630	13.240	12.620	13.100	12.259	4,291,025
2023-07-20	12.820	12.820	12.550	12.670	11.857	2,622,782
2023-07-19	12.680	12.910	12.570	12.850	12.025	2,500,381
2023-07-18	12.660	12.810	12.490	12.730	11.913	2,423,214
2023-07-17	12.650	12.710	12.350	12.660	11.848	4,215,210
2023-07-14	12.470	12.880	12.470	12.690	11.876	5,580,304
2023-07-13	12.180	12.360	12.070	12.340	11.548	2,599,100
2023-07-12	12.250	12.440	12.100	12.170	11.389	2,492,510
2023-07-11	12.380	12.510	12.270	12.290	11.501	2,156,900
2023-07-10	12.420	12.710	12.300	12.310	11.520	4,393,901
2023-07-07	12.350	12.430	12.200	12.340	11.548	1,844,900
2023-07-06	12.210	12.500	12.170	12.400	11.604	4,439,010
2023-07-05	12.250	12.400	12.030	12.210	11.427	2,380,300
2023-07-04	12.080	12.400	11.960	12.290	11.501	4,910,717
2023-07-03	12.260	12.360	11.750	12.030	11.258	6,680,900
2023-06-30	11.960	12.410	11.930	12.350	11.558	4,443,817
2023-06-29	11.660	12.000	11.640	11.920	11.155	2,884,100
2023-06-28	11.790	11.810	11.520	11.790	11.033	3,155,400
2023-06-27	11.500	11.860	11.340	11.800	11.043	3,880,000
2023-06-26	11.390	11.580	11.220	11.340	10.612	2,932,717
2023-06-21	11.410	11.620	11.320	11.390	10.659	3,250,683
2023-06-20	11.320	11.430	11.210	11.410	10.678	3,755,600
2023-06-19	10.950	11.480	10.940	11.330	10.603	5,260,186
2023-06-16	10.860	11.040	10.820	10.970	10.266	1,724,771
2023-06-15	10.950	10.950	10.800	10.890	10.191	1,436,800
2023-06-14	10.980	10.990	10.810	10.980	10.275	1,436,100
2023-06-13	10.940	10.960	10.820	10.900	10.201	1,247,900
2023-06-12	10.840	10.940	10.570	10.930	10.229	2,326,600
2023-06-09	11.060	11.070	10.750	10.820	10.126	2,651,000
2023-06-08	11.570	11.590	11.180	11.430	10.229	3,605,485
2023-06-07	11.540	11.650	11.490	11.580	10.363	1,522,700
2023-06-06	11.770	11.770	11.510	11.520	10.309	2,204,800
2023-06-05	11.710	11.790	11.600	11.740	10.506	2,409,701
2023-06-02	11.790	11.880	11.610	11.660	10.435	4,724,400
2023-06-01	11.240	12.160	11.120	11.850	10.605	7,095,037
2023-05-31	11.270	11.330	11.150	11.230	10.050	1,440,400
2023-05-30	11.310	11.320	11.110	11.320	10.130	1,906,300
2023-05-29	11.430	11.500	11.220	11.310	10.121	2,625,400
2023-05-26	11.840	11.840	11.190	11.360	10.166	3,644,500
2023-05-25	11.510	11.900	11.510	11.820	10.578	3,707,800
2023-05-24	11.540	11.660	11.450	11.550	10.336	1,660,051
2023-05-23	11.730	11.770	11.550	11.550	10.336	1,660,800
2023-05-22	11.390	11.860	11.380	11.730	10.497	3,020,100
2023-05-19	11.550	11.690	11.290	11.450	10.247	3,145,500
2023-05-18	11.790	11.890	11.530	11.650	10.426	2,771,400
2023-05-17	11.420	11.760	11.270	11.740	10.506	2,991,284
2023-05-16	11.470	11.630	11.320	11.400	10.202	2,206,500
2023-05-15	11.600	11.630	11.250	11.540	10.327	2,556,300
2023-05-12	11.600	11.840	11.570	11.630	10.408	3,225,500
2023-05-11	11.350	11.630	11.290	11.600	10.381	2,862,200
2023-05-10	11.280	11.440	11.130	11.290	10.103	2,355,088
2023-05-09	11.520	11.750	11.300	11.360	10.166	3,320,301
2023-05-08	11.680	11.790	11.460	11.510	10.300	2,204,059
2023-05-05	11.790	11.860	11.480	11.630	10.408	2,552,700
2023-05-04	11.420	11.800	11.420	11.730	10.497	3,485,910

← NewerPage 14 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.