Xingye Leather Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	11.770	11.850	11.310	11.790	10.551	5,122,967
2022-11-02	11.190	11.650	9.990	11.630	10.408	4,773,100
2022-11-01	11.110	11.160	10.850	11.100	9.933	2,595,900
2022-10-31	10.730	11.260	10.700	11.030	9.871	2,552,800
2022-10-28	11.400	11.450	10.870	11.000	9.844	3,054,152
2022-10-27	11.400	11.580	11.280	11.330	10.139	1,714,050
2022-10-26	11.240	11.850	11.100	11.440	10.238	3,757,206
2022-10-25	10.580	11.300	10.580	11.240	10.059	4,195,800
2022-10-24	11.150	11.330	10.620	10.730	9.602	3,114,700
2022-10-21	11.400	11.570	11.000	11.120	9.951	2,850,900
2022-10-20	11.310	11.600	11.110	11.470	10.264	2,796,700
2022-10-19	11.320	11.480	11.170	11.390	10.193	1,541,400
2022-10-18	11.540	11.620	11.410	11.420	10.220	1,767,800
2022-10-17	11.340	11.540	11.230	11.430	10.229	1,221,395
2022-10-14	11.320	11.500	11.300	11.320	10.130	2,068,536
2022-10-13	11.170	11.420	11.170	11.340	10.148	1,097,000
2022-10-12	10.860	11.240	10.680	11.220	10.041	1,993,700
2022-10-11	10.860	10.960	10.650	10.870	9.728	1,478,300
2022-10-10	11.000	11.250	10.820	10.890	9.745	1,804,300
2022-09-30	11.030	11.180	10.950	11.000	9.844	1,440,392
2022-09-29	11.240	11.430	11.000	11.050	9.889	1,899,900
2022-09-28	11.680	11.740	11.220	11.230	10.050	1,875,036
2022-09-27	11.640	12.080	11.440	11.680	10.452	1,830,836
2022-09-26	11.040	11.740	11.040	11.520	10.309	2,606,376
2022-09-23	12.270	12.460	11.500	11.620	10.399	4,599,341
2022-09-22	12.740	12.740	11.780	12.590	11.267	6,155,209
2022-09-21	12.550	12.800	12.340	12.800	11.455	1,834,600
2022-09-20	12.620	12.890	12.490	12.740	11.401	2,234,000
2022-09-19	12.600	12.840	12.400	12.600	11.276	1,726,300
2022-09-16	13.210	13.280	12.560	12.640	11.312	5,362,465
2022-09-15	13.760	13.800	13.150	13.230	11.839	3,470,200
2022-09-14	13.260	13.800	13.210	13.750	12.305	3,368,909
2022-09-13	13.210	13.800	13.010	13.530	12.108	3,877,509
2022-09-09	13.510	13.600	13.010	13.260	11.866	3,623,768
2022-09-08	13.330	14.150	13.080	13.400	11.992	9,449,107
2022-09-07	13.190	13.490	12.920	13.360	11.956	5,814,500
2022-09-06	12.480	13.250	12.370	13.200	11.813	5,360,500
2022-09-05	12.910	13.030	12.250	12.370	11.070	3,871,801
2022-09-02	12.480	13.140	12.480	12.920	11.562	4,066,700
2022-09-01	12.230	12.720	12.230	12.430	11.124	2,696,800
2022-08-31	12.850	13.150	12.300	12.400	11.097	5,127,539
2022-08-30	13.500	13.640	12.700	12.820	11.473	5,863,456
2022-08-29	13.510	13.670	13.170	13.580	12.153	6,171,954
2022-08-26	12.720	14.150	12.720	13.820	12.367	11,271,757
2022-08-25	13.320	13.320	12.620	12.900	11.544	4,720,196
2022-08-24	13.430	13.550	12.990	13.260	11.866	7,086,629
2022-08-23	12.950	13.550	12.750	13.350	11.947	9,343,388
2022-08-22	12.860	13.050	12.680	12.960	11.598	4,356,200
2022-08-19	13.100	13.300	12.770	12.840	11.490	4,113,014
2022-08-18	13.120	13.350	12.900	13.130	11.750	6,798,387
2022-08-17	13.400	13.490	13.030	13.140	11.759	8,421,513
2022-08-16	13.370	14.200	13.030	13.420	12.010	16,133,671
2022-08-15	12.930	13.780	12.420	13.780	12.332	17,721,301
2022-08-12	11.480	12.530	11.360	12.530	11.213	6,389,053
2022-08-11	11.560	11.670	11.280	11.390	10.193	2,755,718
2022-08-10	11.850	11.860	11.470	11.590	10.372	3,571,253
2022-08-09	12.100	12.140	11.750	11.840	10.596	2,247,453
2022-08-08	11.960	12.200	11.730	12.100	10.828	2,359,500
2022-08-05	12.090	12.500	11.930	11.960	10.703	1,866,500
2022-08-04	12.090	12.380	11.870	12.150	10.873	2,510,653

← NewerPage 17 of 21 · 1,218 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.