Xingye Leather Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8.990 | 9.150 | 8.970 | 9.140 | 9.008 | 2,156,600 |
| 2024-10-24 | 8.910 | 8.980 | 8.840 | 8.970 | 8.840 | 1,770,500 |
| 2024-10-23 | 9.100 | 9.110 | 8.860 | 8.920 | 8.791 | 2,891,500 |
| 2024-10-22 | 8.820 | 9.050 | 8.790 | 8.990 | 8.860 | 2,064,700 |
| 2024-10-21 | 8.790 | 8.870 | 8.760 | 8.830 | 8.702 | 2,412,060 |
| 2024-10-18 | 8.700 | 8.880 | 8.600 | 8.760 | 8.633 | 2,949,442 |
| 2024-10-17 | 8.820 | 8.900 | 8.670 | 8.680 | 8.554 | 1,648,000 |
| 2024-10-16 | 8.710 | 8.880 | 8.710 | 8.800 | 8.673 | 1,594,100 |
| 2024-10-15 | 8.880 | 8.910 | 8.770 | 8.790 | 8.663 | 2,150,500 |
| 2024-10-14 | 8.760 | 8.890 | 8.660 | 8.880 | 8.751 | 2,711,200 |
| 2024-10-11 | 9.130 | 9.200 | 8.660 | 8.780 | 8.653 | 3,835,500 |
| 2024-10-10 | 9.160 | 9.450 | 8.960 | 9.160 | 9.027 | 2,920,842 |
| 2024-10-09 | 9.990 | 9.990 | 9.150 | 9.150 | 9.018 | 3,861,400 |
| 2024-10-08 | 10.540 | 10.540 | 9.620 | 10.170 | 10.023 | 6,390,806 |
| 2024-09-30 | 9.190 | 9.750 | 8.910 | 9.620 | 9.481 | 6,835,027 |
| 2024-09-27 | 8.550 | 8.940 | 8.510 | 8.900 | 8.771 | 2,959,400 |
| 2024-09-26 | 8.190 | 8.430 | 8.180 | 8.420 | 8.298 | 2,055,394 |
| 2024-09-25 | 8.250 | 8.390 | 8.180 | 8.210 | 8.091 | 2,482,100 |
| 2024-09-24 | 7.950 | 8.170 | 7.940 | 8.150 | 8.032 | 1,853,600 |
| 2024-09-23 | 7.850 | 7.940 | 7.830 | 7.930 | 7.815 | 903,000 |
| 2024-09-20 | 7.940 | 7.960 | 7.770 | 7.870 | 7.756 | 1,129,900 |
| 2024-09-19 | 7.860 | 7.980 | 7.800 | 7.940 | 7.825 | 1,130,337 |
| 2024-09-18 | 7.880 | 7.950 | 7.720 | 7.800 | 7.687 | 1,266,800 |
| 2024-09-13 | 8.030 | 8.040 | 7.840 | 7.880 | 7.766 | 1,093,937 |
| 2024-09-12 | 7.930 | 8.030 | 7.930 | 8.010 | 7.894 | 940,500 |
| 2024-09-11 | 7.920 | 8.010 | 7.900 | 7.950 | 7.835 | 944,500 |
| 2024-09-10 | 7.870 | 7.940 | 7.780 | 7.920 | 7.805 | 796,900 |
| 2024-09-09 | 7.850 | 7.900 | 7.800 | 7.860 | 7.746 | 772,882 |
| 2024-09-06 | 7.990 | 8.030 | 7.860 | 7.860 | 7.746 | 1,282,200 |
| 2024-09-05 | 7.950 | 7.980 | 7.900 | 7.980 | 7.865 | 780,835 |
| 2024-09-04 | 7.910 | 8.000 | 7.910 | 7.940 | 7.825 | 1,025,000 |
| 2024-09-03 | 7.930 | 8.000 | 7.900 | 7.970 | 7.855 | 1,197,000 |
| 2024-09-02 | 8.060 | 8.090 | 7.950 | 7.960 | 7.845 | 1,990,400 |
| 2024-08-30 | 8.050 | 8.180 | 7.960 | 8.070 | 7.953 | 2,800,900 |
| 2024-08-29 | 8.030 | 8.060 | 7.950 | 8.050 | 7.933 | 1,145,600 |
| 2024-08-28 | 7.920 | 8.090 | 7.920 | 8.030 | 7.914 | 1,653,600 |
| 2024-08-27 | 8.060 | 8.090 | 7.950 | 7.990 | 7.874 | 2,061,400 |
| 2024-08-26 | 8.150 | 8.200 | 8.000 | 8.060 | 7.943 | 2,067,488 |
| 2024-08-23 | 8.230 | 8.250 | 8.050 | 8.130 | 8.012 | 1,647,000 |
| 2024-08-22 | 8.030 | 8.260 | 8.020 | 8.230 | 8.111 | 3,094,640 |
| 2024-08-21 | 7.840 | 8.200 | 7.770 | 8.110 | 7.993 | 4,741,915 |
| 2024-08-20 | 8.480 | 8.480 | 7.960 | 7.960 | 7.845 | 7,998,700 |
| 2024-08-19 | 8.790 | 8.890 | 8.760 | 8.840 | 8.712 | 1,456,100 |
| 2024-08-16 | 8.820 | 8.850 | 8.760 | 8.800 | 8.673 | 1,422,101 |
| 2024-08-15 | 8.750 | 8.860 | 8.670 | 8.820 | 8.692 | 1,301,001 |
| 2024-08-14 | 8.750 | 8.790 | 8.700 | 8.750 | 8.623 | 1,375,101 |
| 2024-08-13 | 8.750 | 8.790 | 8.660 | 8.750 | 8.623 | 1,871,700 |
| 2024-08-12 | 8.850 | 8.890 | 8.710 | 8.740 | 8.614 | 1,772,700 |
| 2024-08-09 | 8.980 | 9.050 | 8.840 | 8.840 | 8.712 | 1,946,300 |
| 2024-08-08 | 8.940 | 8.990 | 8.820 | 8.950 | 8.820 | 1,646,000 |
| 2024-08-07 | 9.000 | 9.000 | 8.900 | 8.950 | 8.820 | 1,118,900 |
| 2024-08-06 | 8.900 | 9.000 | 8.890 | 8.960 | 8.830 | 1,380,700 |
| 2024-08-05 | 9.130 | 9.130 | 8.860 | 8.860 | 8.732 | 1,976,600 |
| 2024-08-02 | 9.000 | 9.160 | 8.940 | 9.050 | 8.919 | 2,064,800 |
| 2024-08-01 | 9.100 | 9.150 | 8.970 | 9.100 | 8.968 | 1,832,586 |
| 2024-07-31 | 8.840 | 9.100 | 8.760 | 9.100 | 8.968 | 2,625,496 |
| 2024-07-30 | 8.780 | 8.830 | 8.710 | 8.790 | 8.663 | 1,276,901 |
| 2024-07-29 | 8.820 | 8.860 | 8.760 | 8.800 | 8.673 | 1,307,600 |
| 2024-07-26 | 8.650 | 8.880 | 8.650 | 8.830 | 8.702 | 1,452,296 |
| 2024-07-25 | 8.670 | 8.780 | 8.600 | 8.690 | 8.564 | 2,240,800 |
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.