Suzhou Xingye Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	17.570	17.600	17.070	17.380	17.380	7,706,130
2026-01-19	17.410	17.600	17.250	17.460	17.460	6,922,830
2026-01-16	17.540	17.600	17.060	17.390	17.390	9,595,460
2026-01-15	17.050	17.570	16.890	17.400	17.400	10,556,570
2026-01-14	17.080	17.390	16.800	17.060	17.060	11,301,560
2026-01-13	17.450	17.720	17.050	17.160	17.160	10,229,200
2026-01-12	17.540	17.650	17.230	17.440	17.440	10,879,470
2026-01-09	17.450	17.650	17.200	17.510	17.510	14,329,450
2026-01-08	17.510	17.860	17.420	17.500	17.500	22,498,830
2026-01-07	16.860	18.160	16.860	17.420	17.420	32,401,911
2026-01-06	16.400	16.810	16.400	16.510	16.510	7,611,730
2026-01-05	16.350	16.950	16.130	16.480	16.480	9,607,660
2025-12-31	16.000	16.130	15.700	16.050	16.050	5,767,780
2025-12-30	16.420	16.420	16.030	16.030	16.030	5,909,500
2025-12-29	16.760	16.780	16.320	16.410	16.410	7,486,600
2025-12-26	16.950	17.010	16.570	16.760	16.760	8,266,030
2025-12-25	17.000	17.150	16.790	16.940	16.940	9,963,330
2025-12-24	16.810	17.250	16.610	17.060	17.060	14,005,740
2025-12-23	16.700	17.330	16.450	16.770	16.770	23,034,300
2025-12-22	15.190	16.670	15.100	16.670	16.670	18,101,310
2025-12-19	15.410	15.640	15.010	15.150	15.150	9,498,100
2025-12-18	15.100	16.790	15.090	15.290	15.290	14,172,810
2025-12-17	16.300	16.570	15.250	15.680	15.680	14,263,890
2025-12-16	17.700	17.700	16.010	16.700	16.700	17,968,660
2025-12-15	16.980	18.020	16.810	17.780	17.780	18,166,160
2025-12-12	17.480	18.190	17.280	17.340	17.340	17,646,390
2025-12-11	16.950	18.220	16.600	17.720	17.720	24,773,806
2025-12-10	17.190	17.330	16.850	17.030	17.030	11,347,440
2025-12-09	16.680	17.350	16.650	17.350	17.350	18,323,326
2025-12-08	16.610	17.000	16.420	16.840	16.840	11,917,360
2025-12-05	16.560	17.250	16.500	16.610	16.610	13,561,260
2025-12-04	16.900	17.000	16.470	16.560	16.560	12,257,000
2025-12-03	16.860	17.460	16.430	17.210	17.210	22,945,890
2025-12-02	16.850	17.190	16.620	16.700	16.700	24,008,110
2025-12-01	15.620	17.070	15.550	17.070	17.070	26,367,480
2025-11-28	15.940	16.020	15.500	15.520	15.520	8,450,060
2025-11-27	15.700	16.490	15.630	16.020	16.020	9,781,750
2025-11-26	16.200	16.280	15.650	15.700	15.700	11,360,870
2025-11-25	16.670	16.670	15.980	16.330	16.330	13,910,380
2025-11-24	16.880	16.980	16.370	16.660	16.660	16,403,730
2025-11-21	16.100	16.730	15.700	16.730	16.730	21,543,986
2025-11-20	15.840	16.500	15.660	16.350	16.350	13,733,636
2025-11-19	15.380	16.150	15.220	15.860	15.860	10,649,300
2025-11-18	15.600	15.970	15.370	15.370	15.370	5,440,540
2025-11-17	15.580	15.740	15.540	15.660	15.660	3,742,230
2025-11-14	15.450	15.650	15.440	15.500	15.500	3,189,560
2025-11-13	15.420	15.730	15.390	15.540	15.540	3,237,690
2025-11-12	15.510	15.510	15.260	15.420	15.420	2,938,770
2025-11-11	15.290	15.530	15.290	15.510	15.510	3,785,680
2025-11-10	15.420	15.480	15.270	15.340	15.340	3,265,900
2025-11-07	15.210	15.310	15.110	15.250	15.250	2,609,610
2025-11-06	15.150	15.250	15.080	15.220	15.220	2,524,130
2025-11-05	15.080	15.250	15.000	15.190	15.190	2,476,200
2025-11-04	15.220	15.280	15.040	15.100	15.100	2,550,500
2025-11-03	15.110	15.230	15.000	15.220	15.220	2,780,860
2025-10-31	14.990	15.200	14.940	15.190	15.190	3,306,463
2025-10-30	15.210	15.450	14.950	15.000	15.000	3,980,193
2025-10-29	15.090	15.100	14.900	15.070	15.070	2,930,176
2025-10-28	14.850	15.180	14.850	14.970	14.970	4,356,093
2025-10-27	15.460	15.690	15.170	15.190	15.190	7,398,380

← NewerPage 4 of 21 · 1,218 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.