Xingye Leather Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	11.780	12.000	11.630	11.900	10.649	1,955,800
2023-02-01	11.680	11.800	11.560	11.780	10.542	2,843,247
2023-01-31	11.530	11.650	11.490	11.630	10.408	1,685,639
2023-01-30	11.500	11.650	11.450	11.600	10.381	2,388,000
2023-01-20	11.280	11.420	11.200	11.380	10.184	1,413,914
2023-01-19	11.270	11.340	11.060	11.230	10.050	1,477,801
2023-01-18	11.350	11.400	10.800	11.260	10.077	1,894,786
2023-01-17	11.250	11.660	11.220	11.380	10.184	2,205,100
2023-01-16	11.060	11.440	11.020	11.310	10.121	2,548,100
2023-01-13	10.980	11.070	10.920	11.010	9.853	1,920,400
2023-01-12	11.140	11.310	10.910	10.980	9.826	2,721,800
2023-01-11	11.630	11.660	11.130	11.130	9.960	2,784,600
2023-01-10	11.430	11.630	11.160	11.580	10.363	2,968,800
2023-01-09	11.010	11.620	11.000	11.420	10.220	3,295,500
2023-01-06	11.080	11.180	10.940	11.020	9.862	2,062,001
2023-01-05	11.100	11.180	11.020	11.070	9.907	1,319,200
2023-01-04	11.110	11.250	10.950	11.100	9.933	1,688,300
2023-01-03	10.900	11.080	10.830	11.030	9.871	1,489,001
2022-12-30	10.870	10.960	10.760	10.810	9.674	750,500
2022-12-29	10.880	11.080	10.820	10.860	9.719	826,400
2022-12-28	11.200	11.200	10.850	11.020	9.862	1,726,003
2022-12-27	10.940	11.160	10.860	11.070	9.907	1,008,600
2022-12-26	10.570	11.090	10.570	10.940	9.790	1,843,926
2022-12-23	10.910	11.010	10.620	10.630	9.513	1,356,900
2022-12-22	11.180	11.450	10.860	10.900	9.754	1,387,500
2022-12-21	10.980	11.200	10.900	11.110	9.942	1,560,800
2022-12-20	11.000	11.120	10.860	10.980	9.826	935,800
2022-12-19	11.340	11.380	10.980	11.010	9.853	1,789,900
2022-12-16	11.430	11.530	11.280	11.340	10.148	1,265,815
2022-12-15	11.500	11.700	11.350	11.360	10.166	1,868,126
2022-12-14	11.510	11.840	11.400	11.500	10.291	2,603,581
2022-12-13	11.320	11.740	11.250	11.630	10.408	3,018,702
2022-12-12	11.480	11.580	11.130	11.340	10.148	3,028,107
2022-12-09	11.410	11.500	11.270	11.320	10.130	1,068,762
2022-12-08	11.550	11.550	11.290	11.400	10.202	1,146,812
2022-12-07	11.350	11.470	11.290	11.400	10.202	1,016,400
2022-12-06	11.530	11.530	11.250	11.350	10.157	1,605,762
2022-12-05	11.560	11.740	11.300	11.530	10.318	2,053,300
2022-12-02	11.370	11.580	11.310	11.550	10.336	1,746,733
2022-12-01	11.420	11.430	11.280	11.380	10.184	1,383,200
2022-11-30	11.250	11.370	11.120	11.300	10.112	1,869,409
2022-11-29	11.020	11.240	10.940	11.200	10.023	1,832,833
2022-11-28	11.070	11.150	10.820	11.010	9.853	1,961,200
2022-11-25	11.130	11.290	11.070	11.070	9.907	1,333,700
2022-11-24	11.130	11.340	11.100	11.130	9.960	2,211,100
2022-11-23	11.230	11.280	11.020	11.120	9.951	1,231,500
2022-11-22	11.300	11.440	11.120	11.200	10.023	1,656,200
2022-11-21	11.270	11.480	11.020	11.380	10.184	1,810,000
2022-11-18	11.580	11.590	11.320	11.330	10.139	2,091,700
2022-11-17	11.510	11.670	11.410	11.600	10.381	2,269,000
2022-11-16	11.530	11.640	11.450	11.640	10.417	2,254,100
2022-11-15	11.500	11.570	11.310	11.530	10.318	3,348,800
2022-11-14	12.350	12.350	11.350	11.470	10.264	6,697,673
2022-11-11	12.040	12.480	12.040	12.370	11.070	4,436,800
2022-11-10	11.790	12.000	11.790	11.940	10.685	2,156,260
2022-11-09	11.680	12.120	11.600	11.860	10.613	3,859,200
2022-11-08	11.860	11.970	11.500	11.620	10.399	2,809,351
2022-11-07	11.810	12.160	11.700	11.930	10.676	4,183,700
2022-11-04	11.830	11.990	11.550	11.810	10.569	4,479,502
2022-11-03	11.770	11.850	11.310	11.790	10.551	5,122,967

← NewerPage 16 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.