Suzhou Xingye Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	16.070	16.070	15.630	15.750	15.750	8,224,000
2026-04-22	15.400	15.730	15.350	15.610	15.610	4,426,630
2026-04-21	15.550	15.590	15.330	15.440	15.440	3,738,060
2026-04-20	15.240	15.510	15.080	15.490	15.490	7,026,792
2026-04-17	15.500	15.590	15.000	15.280	15.280	10,447,880
2026-04-16	14.710	14.890	14.610	14.850	14.850	2,695,700
2026-04-15	14.950	15.000	14.700	14.710	14.710	2,532,800
2026-04-14	14.880	15.030	14.770	14.950	14.950	2,685,500
2026-04-13	14.900	14.980	14.720	14.880	14.880	2,593,450
2026-04-10	14.970	15.150	14.920	14.960	14.960	2,668,800
2026-04-09	14.890	15.160	14.850	14.960	14.960	3,095,885
2026-04-08	14.880	15.070	14.800	14.980	14.980	4,573,990
2026-04-07	14.370	14.890	14.200	14.790	14.790	4,748,900
2026-04-03	14.230	14.300	14.060	14.180	14.180	1,996,600
2026-04-02	14.450	14.530	14.100	14.220	14.220	2,046,490
2026-04-01	14.420	14.580	14.360	14.450	14.450	2,103,650
2026-03-31	14.550	14.610	14.280	14.300	14.300	2,456,170
2026-03-30	14.330	14.580	14.220	14.540	14.540	2,570,200
2026-03-27	14.100	14.550	13.980	14.450	14.450	2,564,330
2026-03-26	14.400	14.580	14.150	14.220	14.220	2,337,890
2026-03-25	14.600	14.600	14.320	14.420	14.420	2,453,450
2026-03-24	13.980	14.310	13.860	14.290	14.290	4,206,990
2026-03-23	14.400	14.560	13.630	13.770	13.770	4,708,680
2026-03-20	14.880	15.260	14.650	14.650	14.650	3,995,750
2026-03-19	15.060	15.160	14.840	14.900	14.900	2,832,930
2026-03-18	15.000	15.240	14.840	15.240	15.240	3,124,830
2026-03-17	15.590	15.690	15.000	15.000	15.000	3,800,300
2026-03-16	15.590	15.720	15.350	15.590	15.590	2,689,130
2026-03-13	15.730	15.850	15.600	15.630	15.630	2,716,200
2026-03-12	15.970	16.030	15.710	15.730	15.730	2,807,600
2026-03-11	16.110	16.200	15.890	15.930	15.930	3,066,300
2026-03-10	15.740	16.150	15.740	16.090	16.090	3,402,950
2026-03-09	15.710	15.870	15.480	15.730	15.730	4,190,798
2026-03-06	15.560	15.750	15.510	15.710	15.710	2,521,050
2026-03-05	15.560	15.750	15.480	15.610	15.610	3,510,110
2026-03-04	15.400	15.630	15.200	15.270	15.270	4,760,900
2026-03-03	15.990	16.460	15.510	15.540	15.540	6,935,400
2026-03-02	15.960	16.410	15.790	15.970	15.970	4,884,000
2026-02-27	16.370	16.460	16.240	16.450	16.450	3,675,811
2026-02-26	16.340	16.520	16.280	16.480	16.480	4,300,750
2026-02-25	16.330	16.370	16.210	16.290	16.290	4,435,109
2026-02-24	15.990	16.330	15.950	16.300	16.300	4,396,000
2026-02-13	15.870	16.100	15.860	15.900	15.900	2,520,850
2026-02-12	15.890	16.040	15.750	15.910	15.910	3,000,800
2026-02-11	15.920	16.090	15.860	15.940	15.940	2,608,300
2026-02-10	15.960	16.190	15.860	15.980	15.980	3,236,330
2026-02-09	15.990	16.050	15.850	15.960	15.960	3,433,220
2026-02-06	15.410	15.960	15.320	15.850	15.850	5,259,450
2026-02-05	15.650	15.800	15.470	15.490	15.490	3,485,080
2026-02-04	15.810	15.960	15.650	15.750	15.750	3,989,150
2026-02-03	15.650	15.880	15.500	15.860	15.860	4,315,550
2026-02-02	15.820	16.060	15.510	15.560	15.560	5,464,580
2026-01-30	15.740	16.060	15.600	15.980	15.980	7,177,200
2026-01-29	15.850	16.120	15.510	15.620	15.620	6,369,890
2026-01-28	16.360	16.380	15.810	15.950	15.950	6,431,060
2026-01-27	16.160	16.450	15.640	16.340	16.340	8,040,630
2026-01-26	17.600	17.610	16.230	16.230	16.230	15,486,400
2026-01-23	17.340	17.600	17.190	17.600	17.600	9,164,950
2026-01-22	17.420	17.530	17.170	17.240	17.240	6,039,510
2026-01-21	17.440	17.450	16.980	17.340	17.340	5,828,090

← NewerPage 3 of 5 · 244 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.