Suzhou Xingye Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	11.480	11.670	11.360	11.480	11.480	12,044,400
2026-10-20	11.400	11.650	11.230	11.410	11.410	12,373,915
2026-10-19	11.450	11.460	10.950	11.400	11.400	14,316,210
2026-10-16	11.560	11.800	11.320	11.550	11.550	21,353,600
2026-10-15	11.520	11.930	11.350	11.400	11.400	30,558,443
2026-10-14	13.010	13.890	12.030	12.160	12.160	44,623,489
2026-10-13	13.010	13.240	12.120	12.860	12.860	32,953,164
2026-10-12	13.500	13.690	12.990	13.450	13.450	42,191,536
2026-10-09	15.080	15.380	13.180	13.690	13.690	59,787,286
2026-10-08	13.430	14.380	13.430	14.380	14.380	25,758,214
2026-09-30	11.880	13.070	11.870	13.070	13.070	10,241,734
2026-09-29	11.980	12.130	11.860	11.880	11.880	5,097,009
2026-09-28	12.210	12.390	11.900	11.930	11.930	7,477,070
2026-09-24	12.210	12.620	12.180	12.320	12.320	10,588,729
2026-09-23	11.970	12.460	11.970	12.320	12.320	10,883,290
2026-09-22	12.300	12.300	12.020	12.050	12.050	7,013,305
2026-09-21	12.090	12.280	12.060	12.210	12.150	10,134,300
2026-09-18	12.320	12.360	12.140	12.170	12.110	14,659,250
2026-09-17	12.250	12.400	11.850	12.230	12.170	18,045,646
2026-09-16	11.690	12.340	11.500	12.250	12.190	20,978,772
2026-09-15	11.350	11.890	11.230	11.680	11.680	13,121,839
2026-09-14	10.980	11.380	10.960	11.350	11.350	6,460,530
2026-09-11	11.110	11.300	10.840	11.120	11.120	9,156,940
2026-09-10	11.510	11.560	11.280	11.300	11.300	11,157,960
2026-09-09	11.470	12.150	11.470	11.680	11.680	16,467,560
2026-09-08	11.420	11.580	11.350	11.490	11.490	6,969,957
2026-09-07	11.380	11.600	11.310	11.480	11.480	7,529,400
2026-09-04	11.700	11.860	11.260	11.350	11.350	7,527,140
2026-09-03	11.980	11.990	11.500	11.590	11.590	8,336,265
2026-09-02	11.900	11.960	11.690	11.800	11.800	7,716,640
2026-09-01	12.250	12.290	11.910	12.050	12.050	9,950,820
2026-08-31	12.130	12.290	12.030	12.160	12.160	9,003,550
2026-08-28	12.240	12.480	12.120	12.300	12.300	8,794,900
2026-08-27	11.990	12.350	11.960	12.250	12.250	9,481,870
2026-08-26	12.430	12.450	11.880	12.070	12.070	9,710,300
2026-08-25	12.230	12.310	11.850	12.260	12.260	9,940,360
2026-08-24	12.480	12.540	12.210	12.460	12.460	9,790,890
2026-08-21	12.310	12.630	12.130	12.520	12.520	11,079,250
2026-08-20	12.820	12.930	12.350	12.500	12.500	13,448,460
2026-08-19	13.090	13.370	12.640	12.650	12.650	16,764,470
2026-08-18	13.180	13.630	13.110	13.430	13.430	16,913,560
2026-08-17	13.040	13.310	12.780	13.290	13.290	13,885,079
2026-08-14	13.060	13.270	12.710	13.040	13.040	17,008,902
2026-08-13	13.310	13.400	12.980	12.980	12.980	22,462,338
2026-08-12	13.000	13.580	12.990	13.310	13.310	26,015,639
2026-08-11	12.900	13.110	12.760	12.920	12.920	24,075,037
2026-08-10	12.740	13.080	12.600	13.010	13.010	30,062,271
2026-08-07	12.320	12.700	12.180	12.670	12.670	41,857,211
2026-08-06	12.060	12.620	12.000	12.520	12.520	54,412,770
2026-08-05	10.890	11.940	10.870	11.940	11.940	34,180,685
2026-08-04	10.400	10.890	10.300	10.850	10.850	25,558,644
2026-08-03	10.600	10.720	10.280	10.370	10.370	22,431,748
2026-07-31	10.960	11.100	10.600	10.610	10.610	30,559,196
2026-07-30	11.250	11.400	10.520	10.540	10.540	33,154,760
2026-07-29	11.970	12.050	11.090	11.510	11.510	47,925,927
2026-07-28	11.000	12.280	10.990	12.280	12.280	29,205,053
2026-07-27	11.500	11.500	10.630	11.160	11.160	40,700,349
2026-07-24	10.450	11.300	10.210	10.800	10.800	41,529,735
2026-07-23	10.480	10.560	10.260	10.550	10.550	17,566,683
2026-07-22	10.410	10.800	10.370	10.430	10.430	26,199,690

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-11	1.0000 CNY
2021-06-11	0.1500 CNY
2020-06-08	0.2000 CNY
2019-06-03	0.2200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.