Xingye Leather Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	11.320	11.600	11.270	11.490	10.282	2,956,069
2023-04-27	11.350	11.550	11.290	11.350	10.157	3,343,101
2023-04-26	10.920	11.500	10.860	11.420	10.220	5,103,184
2023-04-25	11.390	11.670	10.840	10.950	9.799	8,191,585
2023-04-24	10.830	11.020	10.390	10.860	9.719	4,171,871
2023-04-21	10.950	11.070	10.700	10.780	9.647	1,504,000
2023-04-20	10.840	11.100	10.610	11.040	9.880	1,582,200
2023-04-19	10.890	10.890	10.720	10.820	9.683	967,750
2023-04-18	10.940	11.000	10.790	10.940	9.790	1,429,000
2023-04-17	10.890	11.030	10.820	10.920	9.772	1,204,500
2023-04-14	10.870	10.970	10.780	10.890	9.745	1,043,396
2023-04-13	10.800	10.920	10.740	10.870	9.728	1,203,000
2023-04-12	10.780	11.010	10.760	10.800	9.665	1,526,500
2023-04-11	10.540	10.850	10.500	10.780	9.647	2,904,996
2023-04-10	10.820	10.830	10.530	10.640	9.522	2,365,900
2023-04-07	10.980	10.980	10.750	10.830	9.692	1,438,000
2023-04-06	11.010	11.010	10.820	10.910	9.763	1,122,800
2023-04-04	11.330	11.350	10.950	11.020	9.862	1,769,300
2023-04-03	11.260	11.360	10.900	11.210	10.032	2,418,600
2023-03-31	11.140	11.300	11.070	11.160	9.987	926,400
2023-03-30	11.230	11.250	11.050	11.100	9.933	1,193,800
2023-03-29	11.340	11.340	11.190	11.210	10.032	1,147,600
2023-03-28	11.400	11.400	11.280	11.350	10.157	882,652
2023-03-27	11.480	11.500	11.340	11.340	10.148	1,427,200
2023-03-24	11.420	11.620	11.400	11.440	10.238	1,152,100
2023-03-23	11.450	11.720	11.340	11.410	10.211	1,763,300
2023-03-22	11.320	11.540	11.300	11.490	10.282	1,092,799
2023-03-21	11.240	11.350	11.110	11.340	10.148	1,265,700
2023-03-20	11.240	11.450	11.080	11.220	10.041	2,290,200
2023-03-17	11.320	11.420	11.220	11.270	10.086	1,182,100
2023-03-16	11.290	11.410	11.200	11.220	10.041	1,467,500
2023-03-15	11.230	11.470	11.220	11.350	10.157	1,493,829
2023-03-14	11.610	11.620	11.110	11.180	10.005	1,990,722
2023-03-13	11.550	11.680	11.490	11.550	10.336	1,028,836
2023-03-10	11.800	12.000	11.540	11.550	10.336	2,153,229
2023-03-09	12.040	12.040	11.780	11.800	10.560	2,168,900
2023-03-08	12.120	12.120	11.930	12.000	10.739	1,450,976
2023-03-07	12.270	12.340	12.000	12.050	10.784	1,644,100
2023-03-06	12.310	12.320	12.120	12.170	10.891	1,184,200
2023-03-03	12.270	12.440	12.260	12.280	10.989	1,495,400
2023-03-02	12.400	12.440	12.250	12.350	11.052	1,937,904
2023-03-01	12.610	12.640	12.250	12.390	11.088	2,682,862
2023-02-28	12.370	12.750	12.350	12.600	11.276	2,909,500
2023-02-27	12.350	12.580	12.180	12.360	11.061	1,777,700
2023-02-24	12.320	12.540	12.170	12.380	11.079	2,931,550
2023-02-23	12.120	12.440	12.020	12.280	10.989	3,486,176
2023-02-22	11.940	12.030	11.760	12.020	10.757	1,347,223
2023-02-21	11.890	12.040	11.800	11.940	10.685	1,599,809
2023-02-20	11.690	11.870	11.640	11.800	10.560	1,300,467
2023-02-17	11.760	12.020	11.700	11.740	10.506	1,794,201
2023-02-16	12.020	12.250	11.760	11.810	10.569	2,608,500
2023-02-15	11.980	12.050	11.900	11.940	10.685	1,220,300
2023-02-14	11.940	12.280	11.850	11.980	10.721	2,173,000
2023-02-13	12.040	12.040	11.800	11.920	10.667	1,817,300
2023-02-10	12.160	12.210	11.950	12.010	10.748	1,423,300
2023-02-09	11.990	12.170	11.940	12.110	10.837	2,037,952
2023-02-08	11.900	12.090	11.710	12.020	10.757	2,526,800
2023-02-07	11.640	11.950	11.640	11.850	10.605	1,789,200
2023-02-06	11.720	11.830	11.560	11.640	10.417	1,559,500
2023-02-03	11.880	11.990	11.630	11.780	10.542	1,310,577

← NewerPage 15 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.