Xingye Leather Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	9.300	9.370	9.170	9.350	9.215	1,791,100
2025-01-17	9.160	9.230	9.070	9.170	9.037	1,416,300
2025-01-16	9.210	9.260	9.070	9.160	9.027	1,799,700
2025-01-15	9.230	9.270	9.050	9.140	9.008	1,391,800
2025-01-14	8.940	9.150	8.890	9.140	9.008	1,596,800
2025-01-13	8.780	8.930	8.560	8.890	8.761	1,421,900
2025-01-10	9.070	9.080	8.810	8.810	8.682	2,136,700
2025-01-09	9.100	9.140	9.010	9.040	8.909	1,611,650
2025-01-08	9.150	9.280	9.000	9.150	9.018	2,168,900
2025-01-07	9.070	9.290	9.000	9.200	9.067	1,800,200
2025-01-06	9.030	9.220	8.680	9.110	8.978	1,762,500
2025-01-03	9.350	9.490	8.970	9.020	8.889	2,700,600
2025-01-02	9.480	9.650	9.290	9.350	9.215	2,034,500
2024-12-31	9.680	9.760	9.470	9.490	9.353	1,570,200
2024-12-30	9.620	9.780	9.530	9.680	9.540	1,174,300
2024-12-27	9.550	9.790	9.480	9.700	9.560	1,705,400
2024-12-26	9.420	9.670	9.420	9.540	9.402	1,564,501
2024-12-25	9.600	9.690	9.350	9.450	9.313	1,810,400
2024-12-24	9.850	9.850	9.540	9.650	9.510	1,839,800
2024-12-23	10.000	10.010	9.570	9.600	9.461	3,489,986
2024-12-20	9.760	10.070	9.750	9.960	9.816	3,305,400
2024-12-19	9.720	9.840	9.660	9.750	9.609	2,106,100
2024-12-18	9.790	9.930	9.700	9.780	9.638	2,131,300
2024-12-17	10.140	10.180	9.700	9.810	9.668	4,242,000
2024-12-16	10.120	10.300	10.090	10.190	10.043	3,328,421
2024-12-13	10.280	10.290	10.060	10.080	9.934	2,881,200
2024-12-12	10.110	10.290	10.100	10.270	10.121	3,794,400
2024-12-11	10.040	10.140	9.990	10.110	9.964	2,798,500
2024-12-10	10.230	10.380	10.020	10.050	9.905	3,713,459
2024-12-09	10.070	10.130	9.970	10.060	9.914	2,910,900
2024-12-06	9.950	10.070	9.860	10.060	9.914	3,705,200
2024-12-05	9.740	9.880	9.740	9.850	9.707	2,206,742
2024-12-04	10.020	10.020	9.740	9.740	9.599	2,769,300
2024-12-03	10.010	10.080	9.940	10.020	9.875	2,261,626
2024-12-02	9.910	10.050	9.910	10.030	9.885	2,913,862
2024-11-29	9.790	9.960	9.780	9.910	9.767	2,840,002
2024-11-28	9.750	9.890	9.730	9.820	9.678	2,458,542
2024-11-27	9.660	9.750	9.380	9.750	9.609	2,673,187
2024-11-26	9.780	9.860	9.620	9.660	9.520	3,063,248
2024-11-25	9.690	9.880	9.670	9.780	9.638	3,483,573
2024-11-22	10.110	10.330	9.670	9.690	9.550	4,094,161
2024-11-21	10.020	10.390	9.930	10.160	10.013	4,460,661
2024-11-20	10.110	10.120	9.950	10.060	9.914	2,660,359
2024-11-19	9.780	10.060	9.770	10.060	9.914	3,061,303
2024-11-18	9.740	9.890	9.680	9.780	9.638	2,943,772
2024-11-15	10.020	10.020	9.780	9.790	9.648	3,162,759
2024-11-14	10.010	10.270	9.970	10.020	9.875	4,138,095
2024-11-13	10.170	10.190	9.840	10.050	9.905	3,978,300
2024-11-12	10.300	10.300	10.100	10.170	10.023	4,682,200
2024-11-11	10.300	10.300	10.010	10.250	10.102	6,614,622
2024-11-08	10.520	10.600	10.300	10.300	10.151	11,428,955
2024-11-07	11.140	11.180	10.100	10.860	10.703	22,607,845
2024-11-06	9.650	10.630	9.500	10.630	10.476	14,425,960
2024-11-05	9.490	9.720	9.380	9.660	9.520	4,619,123
2024-11-04	8.900	9.450	8.900	9.430	9.294	4,840,523
2024-11-01	9.170	9.310	8.910	8.930	8.801	3,901,601
2024-10-31	9.090	9.240	9.060	9.210	9.077	2,342,500
2024-10-30	9.120	9.230	8.960	9.070	8.939	2,215,520
2024-10-29	9.330	9.370	9.080	9.110	8.978	2,991,300
2024-10-28	9.140	9.340	9.140	9.310	9.175	2,275,758

← NewerPage 8 of 21 · 1,216 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.