Xingye Leather Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.280	8.410	8.230	8.380	7.271	798,300
2022-05-09	8.220	8.410	8.110	8.350	7.245	719,566
2022-05-06	8.200	8.300	7.960	8.220	7.132	937,000
2022-05-05	8.300	8.410	8.160	8.300	7.201	1,031,078
2022-04-29	7.920	8.390	7.920	8.280	7.184	1,768,972
2022-04-28	8.040	8.180	7.720	7.870	6.828	1,418,047
2022-04-27	8.160	8.160	7.600	8.040	6.976	3,446,867
2022-04-26	8.550	8.700	8.240	8.240	7.149	3,753,000
2022-04-25	10.050	10.050	9.150	9.160	7.947	3,041,800
2022-04-22	9.580	10.020	9.540	9.920	8.607	1,950,875
2022-04-21	9.880	10.060	9.570	9.650	8.372	1,552,100
2022-04-20	9.870	10.040	9.840	9.920	8.607	909,100
2022-04-19	9.890	9.930	9.760	9.860	8.555	637,900
2022-04-18	9.920	9.950	9.600	9.900	8.589	763,000
2022-04-15	9.930	10.080	9.820	9.860	8.555	892,600
2022-04-14	9.900	10.090	9.880	9.950	8.633	923,800
2022-04-13	9.780	10.000	9.640	9.900	8.589	1,577,876
2022-04-12	9.700	9.790	9.580	9.750	8.459	1,266,942
2022-04-11	9.840	9.980	9.550	9.710	8.425	1,126,125
2022-04-08	9.980	10.090	9.800	9.860	8.555	1,268,700
2022-04-07	10.120	10.170	9.930	9.970	8.650	1,266,900
2022-04-06	10.100	10.290	10.050	10.180	8.832	1,660,575
2022-04-01	10.080	10.190	10.030	10.060	8.728	1,258,700
2022-03-31	10.020	10.240	10.020	10.190	8.841	1,477,600
2022-03-30	10.210	10.230	10.100	10.100	8.763	1,562,100
2022-03-29	10.560	10.560	10.100	10.140	8.798	1,861,153
2022-03-28	9.870	10.690	9.750	10.350	8.980	4,511,200
2022-03-25	9.690	10.140	9.650	9.960	8.641	2,187,200
2022-03-24	9.810	9.810	9.680	9.690	8.407	666,400
2022-03-23	9.830	9.940	9.790	9.850	8.546	801,600
2022-03-22	9.730	9.830	9.640	9.830	8.529	1,178,900
2022-03-21	9.680	9.760	9.580	9.730	8.442	1,294,300
2022-03-18	9.600	9.710	9.510	9.710	8.425	1,069,119
2022-03-17	9.600	9.740	9.500	9.630	8.355	1,062,500
2022-03-16	9.500	9.560	9.100	9.480	8.225	1,382,900
2022-03-15	9.880	9.890	9.380	9.380	8.138	2,260,200
2022-03-14	10.100	10.160	9.900	9.920	8.607	1,203,500
2022-03-11	10.040	10.170	9.890	10.150	8.806	1,028,200
2022-03-10	10.170	10.280	10.130	10.140	8.798	1,223,100
2022-03-09	10.160	10.160	9.790	10.030	8.702	2,466,056
2022-03-08	10.310	10.340	10.000	10.060	8.728	1,600,580
2022-03-07	10.390	10.430	10.260	10.300	8.936	1,027,681
2022-03-04	10.530	10.530	10.330	10.380	9.006	1,040,700
2022-03-03	10.460	10.560	10.430	10.520	9.127	1,077,000
2022-03-02	10.370	10.460	10.310	10.450	9.067	1,220,700
2022-03-01	10.470	10.530	10.380	10.430	9.049	1,542,600
2022-02-28	10.560	10.570	10.290	10.440	9.058	1,094,744
2022-02-25	10.530	10.750	10.460	10.570	9.171	1,636,125
2022-02-24	10.750	10.770	10.440	10.530	9.136	3,122,453
2022-02-23	10.810	10.860	10.750	10.770	9.344	1,324,515
2022-02-22	10.890	10.890	10.730	10.770	9.344	1,359,100
2022-02-21	10.800	10.970	10.750	10.920	9.474	1,498,925
2022-02-18	10.800	10.860	10.760	10.810	9.379	1,002,042
2022-02-17	10.890	10.920	10.750	10.850	9.414	1,087,000
2022-02-16	10.780	10.910	10.660	10.880	9.440	1,696,957
2022-02-15	10.770	10.810	10.600	10.660	9.249	1,195,625
2022-02-14	10.530	10.740	10.530	10.680	9.266	1,160,679
2022-02-11	10.840	10.840	10.580	10.600	9.197	1,369,619
2022-02-10	10.740	10.850	10.690	10.780	9.353	1,246,300
2022-02-09	10.670	10.870	10.670	10.760	9.336	1,516,838

← NewerPage 19 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.