Suzhou Xingye Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.440	10.860	9.680	10.790	10.790	35,719,876
2026-07-20	11.450	11.600	10.150	10.240	10.240	31,739,740
2026-07-17	12.240	12.330	11.220	11.280	11.280	33,935,584
2026-07-16	12.850	13.080	12.340	12.340	12.340	40,744,329
2026-07-15	15.020	15.380	13.710	13.710	13.710	39,003,227
2026-07-14	16.000	16.300	15.230	15.230	15.230	46,899,039
2026-07-13	16.940	18.240	16.920	16.920	16.920	53,375,921
2026-07-10	17.360	19.800	17.000	18.800	18.800	82,903,538
2026-07-09	17.000	18.000	16.350	18.000	18.000	67,068,808
2026-07-08	14.900	16.360	14.810	16.360	16.360	49,031,058
2026-07-07	14.500	15.800	14.270	14.870	14.870	47,781,439
2026-07-06	14.670	16.170	14.670	15.850	15.850	61,758,402
2026-07-03	15.010	15.870	14.680	14.700	14.700	53,695,621
2026-07-02	13.420	15.840	12.990	15.840	15.840	53,961,270
2026-07-01	16.250	16.280	14.140	14.400	14.400	72,508,193
2026-06-30	14.450	14.800	14.140	14.800	14.800	13,005,515
2026-06-29	12.660	13.450	12.600	13.450	13.450	17,050,301
2026-06-26	11.010	12.230	10.820	12.230	12.230	12,030,531
2026-06-25	11.900	12.300	11.060	11.120	11.120	14,023,501
2026-06-24	12.090	12.530	11.820	12.080	12.080	10,598,772
2026-06-23	12.190	12.600	11.930	12.000	12.000	11,278,775
2026-06-22	11.510	12.190	11.370	12.180	12.180	14,575,898
2026-06-18	11.460	11.620	11.200	11.400	11.400	7,026,742
2026-06-17	11.885	11.992	11.600	11.723	11.603	6,052,800
2026-06-16	11.846	12.077	11.708	11.939	11.816	5,742,490
2026-06-15	11.554	12.031	11.546	11.885	11.763	6,300,489
2026-06-12	11.754	11.908	11.423	11.608	11.489	6,604,260
2026-06-11	15.100	15.330	14.740	15.010	14.856	5,441,300
2026-06-10	14.810	15.550	14.800	15.340	15.340	7,367,580
2026-06-09	14.770	15.360	14.470	14.970	14.970	8,375,500
2026-06-08	14.590	15.100	14.080	14.340	14.340	4,012,100
2026-06-05	14.620	15.220	14.300	14.940	14.940	4,986,930
2026-06-04	14.910	15.190	14.590	14.740	14.740	4,300,260
2026-06-03	15.130	15.460	14.960	15.180	15.180	3,766,530
2026-06-02	15.520	15.680	15.030	15.140	15.140	3,393,300
2026-06-01	15.290	15.730	15.270	15.530	15.530	3,804,640
2026-05-29	16.210	16.250	15.260	15.320	15.320	5,301,230
2026-05-28	15.580	16.350	15.510	16.240	16.240	4,950,000
2026-05-27	16.000	16.180	15.640	15.800	15.800	4,523,495
2026-05-26	16.300	16.310	15.860	16.030	16.030	4,561,720
2026-05-25	16.580	16.650	16.250	16.360	16.360	4,376,910
2026-05-22	15.900	16.650	15.870	16.550	16.550	6,400,750
2026-05-21	16.750	16.770	15.840	15.890	15.890	6,722,100
2026-05-20	16.710	16.820	16.470	16.730	16.730	4,360,480
2026-05-19	16.610	16.930	16.430	16.750	16.750	4,827,030
2026-05-18	16.710	16.880	16.320	16.660	16.660	6,911,240
2026-05-15	16.520	17.120	16.520	16.920	16.920	9,229,480
2026-05-14	16.460	16.780	16.320	16.520	16.520	6,636,562
2026-05-13	16.000	16.680	15.960	16.460	16.460	6,469,400
2026-05-12	16.180	16.230	15.910	16.070	16.070	3,797,200
2026-05-11	16.180	16.330	16.060	16.260	16.260	4,783,940
2026-05-08	16.150	16.230	16.020	16.180	16.180	3,615,900
2026-05-07	16.220	16.390	16.110	16.180	16.180	3,780,002
2026-05-06	16.010	16.290	15.970	16.230	16.230	5,637,830
2026-04-30	15.750	16.080	15.700	15.950	15.950	4,337,040
2026-04-29	15.790	16.050	15.660	15.900	15.900	6,266,622
2026-04-28	15.600	15.740	15.430	15.480	15.480	3,609,262
2026-04-27	15.690	15.880	15.330	15.730	15.730	4,942,860
2026-04-24	15.590	15.840	15.430	15.610	15.610	5,148,630
2026-04-23	16.070	16.070	15.630	15.750	15.750	8,224,000

← NewerPage 2 of 21 · 1,212 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.