Xingye Leather Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	12.550	12.860	12.020	12.090	10.819	4,653,700
2022-08-02	13.000	13.000	12.290	12.390	11.088	7,173,011
2022-08-01	12.760	13.250	12.750	13.120	11.741	6,731,000
2022-07-29	12.370	12.960	12.280	12.860	11.508	10,030,111
2022-07-28	11.170	12.270	11.170	11.960	10.703	10,179,157
2022-07-27	10.950	11.250	10.730	11.160	9.987	2,405,259
2022-07-26	10.920	10.950	10.720	10.800	9.665	1,713,700
2022-07-25	10.900	11.130	10.890	10.930	9.781	1,322,609
2022-07-22	11.200	11.430	10.960	11.080	9.915	1,510,200
2022-07-21	11.180	11.310	11.020	11.120	9.951	1,252,600
2022-07-20	11.430	11.430	11.050	11.090	9.924	1,950,700
2022-07-19	11.100	11.460	10.950	11.320	10.130	2,452,200
2022-07-18	10.550	11.100	10.550	11.050	9.889	2,987,100
2022-07-15	11.000	11.010	10.530	10.550	9.441	2,137,900
2022-07-14	11.180	11.220	10.900	11.000	9.844	1,681,900
2022-07-13	10.740	11.430	10.740	11.110	9.942	2,746,800
2022-07-12	11.330	11.330	10.620	10.850	9.710	4,394,211
2022-07-11	11.480	11.510	11.230	11.350	10.157	1,130,609
2022-07-08	11.470	11.630	11.390	11.480	10.273	1,550,300
2022-07-07	11.510	11.770	11.370	11.470	10.264	2,764,734
2022-07-06	11.700	11.710	11.370	11.500	10.291	3,151,737
2022-07-05	12.050	12.230	11.520	11.760	10.524	3,454,500
2022-07-04	12.330	12.330	11.960	12.040	10.775	2,559,254
2022-07-01	12.280	12.350	12.020	12.200	10.918	2,401,734
2022-06-30	12.260	12.440	12.010	12.240	10.954	3,193,550
2022-06-29	12.500	12.550	12.010	12.270	10.980	5,628,301
2022-06-28	12.290	12.960	11.800	12.550	11.231	9,664,902
2022-06-27	12.530	12.790	11.900	12.090	10.819	11,204,208
2022-06-24	13.200	13.450	12.510	12.660	11.329	11,590,910
2022-06-23	12.650	13.460	11.920	13.460	12.045	22,190,181
2022-06-22	11.600	12.240	11.520	12.240	10.954	5,295,128
2022-06-21	11.180	11.360	11.030	11.130	9.960	4,061,628
2022-06-20	11.680	11.690	11.060	11.250	10.068	6,246,200
2022-06-17	11.790	11.960	11.310	11.600	10.381	7,788,301
2022-06-16	11.510	12.100	11.510	11.800	10.560	11,682,509
2022-06-15	13.000	13.490	11.800	11.810	10.569	18,662,354
2022-06-14	11.340	12.320	11.200	12.320	11.025	19,438,874
2022-06-13	10.740	11.200	10.220	11.200	10.023	13,560,859
2022-06-10	9.880	10.350	9.730	10.180	9.110	3,756,001
2022-06-09	10.210	10.210	9.860	9.870	8.833	1,631,201
2022-06-08	9.840	10.050	9.510	10.040	8.985	2,377,700
2022-06-07	9.820	9.900	9.700	9.870	8.833	1,397,732
2022-06-06	9.710	10.250	9.610	9.800	8.770	2,740,755
2022-06-02	9.850	9.850	9.550	9.690	8.672	2,153,190
2022-06-01	9.160	10.050	9.070	9.730	8.707	5,370,300
2022-05-31	9.250	9.280	9.050	9.170	8.206	1,626,866
2022-05-30	9.080	9.310	8.960	9.240	8.269	2,878,634
2022-05-27	9.540	9.610	9.000	9.050	8.099	3,838,300
2022-05-26	9.400	10.000	9.130	9.840	8.537	5,491,480
2022-05-25	9.020	9.670	9.020	9.250	8.025	1,859,000
2022-05-24	9.210	9.400	9.090	9.130	7.921	1,783,000
2022-05-23	9.010	9.670	9.010	9.290	8.060	2,619,989
2022-05-20	9.110	9.210	8.910	9.000	7.809	1,951,800
2022-05-19	9.210	9.420	9.030	9.140	7.930	3,330,043
2022-05-18	8.380	9.210	8.310	9.210	7.991	4,591,185
2022-05-17	8.450	8.580	8.270	8.370	7.262	1,061,400
2022-05-16	8.600	8.600	8.500	8.520	7.392	559,700
2022-05-13	8.400	8.550	8.390	8.500	7.375	731,400
2022-05-12	8.330	8.450	8.260	8.400	7.288	818,271
2022-05-11	8.460	8.550	8.310	8.340	7.236	836,700

← NewerPage 18 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.