Suzhou Xingye Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	14.780	14.980	14.780	14.900	14.900	2,692,390
2025-10-23	14.750	15.030	14.590	14.850	14.850	3,489,300
2025-10-22	14.840	14.960	14.760	14.870	14.870	2,569,710
2025-10-21	14.930	15.060	14.710	14.970	14.970	4,389,183
2025-10-20	15.310	15.400	14.890	14.920	14.920	5,988,600
2025-10-17	16.000	16.050	15.280	15.300	15.300	8,106,026
2025-10-16	17.630	17.630	15.810	16.150	16.150	13,460,910
2025-10-15	16.180	16.290	15.600	16.030	16.030	5,888,030
2025-10-14	16.660	16.740	15.930	16.350	16.350	10,759,030
2025-10-13	15.410	16.650	15.190	16.640	16.640	16,247,560
2025-10-10	15.560	16.270	15.520	15.890	15.890	7,515,220
2025-10-09	15.630	15.800	15.510	15.620	15.620	5,294,480
2025-09-30	15.780	16.090	15.660	15.660	15.660	7,441,400
2025-09-29	16.140	16.350	15.710	15.760	15.760	8,167,330
2025-09-26	16.400	16.650	16.160	16.160	16.160	7,512,640
2025-09-25	16.400	16.840	16.360	16.530	16.530	11,235,655
2025-09-24	16.160	16.660	15.900	16.490	16.490	14,895,000
2025-09-23	15.910	16.170	15.270	16.170	16.170	7,686,390
2025-09-22	15.880	16.040	15.660	15.940	15.940	5,615,140
2025-09-19	15.900	16.550	15.850	16.020	16.020	8,276,050
2025-09-18	16.260	17.130	15.890	16.090	16.090	11,960,719
2025-09-17	16.020	16.390	15.950	16.160	16.160	6,994,320
2025-09-16	15.820	16.210	15.760	16.040	16.040	6,639,150
2025-09-15	15.830	16.090	15.730	15.880	15.880	4,384,100
2025-09-12	15.910	16.000	15.780	15.910	15.910	5,031,041
2025-09-11	15.710	16.030	15.490	16.010	16.010	5,438,560
2025-09-10	15.900	16.060	15.670	15.780	15.780	5,136,564
2025-09-09	16.480	16.480	15.820	15.900	15.900	7,723,787
2025-09-08	16.200	16.570	16.050	16.530	16.530	8,102,830
2025-09-05	15.700	16.390	15.620	16.270	16.270	11,378,298
2025-09-04	16.910	17.060	15.520	15.660	15.660	14,774,580
2025-09-03	16.940	17.880	16.280	17.240	17.240	15,985,869
2025-09-02	18.130	18.150	16.830	16.900	16.900	19,687,409
2025-09-01	17.690	18.780	17.330	18.490	18.490	26,220,273
2025-08-29	17.080	18.480	16.840	17.450	17.450	13,583,460
2025-08-28	17.400	17.400	16.560	17.090	17.090	14,027,270
2025-08-27	17.330	17.810	17.040	17.560	17.560	17,122,356
2025-08-26	17.940	17.950	17.160	17.200	17.200	16,476,139
2025-08-25	18.180	18.200	17.650	17.900	17.900	21,220,259
2025-08-22	17.790	18.810	16.970	18.180	18.180	29,383,117
2025-08-21	18.180	19.440	18.180	18.300	18.300	50,959,296
2025-08-20	16.360	17.670	16.360	17.670	17.670	15,818,750
2025-08-19	15.950	16.140	15.800	16.060	16.060	9,288,884
2025-08-18	16.190	16.260	15.940	16.010	16.010	14,925,230
2025-08-15	15.400	16.010	15.310	15.950	15.950	18,223,960
2025-08-14	15.630	15.860	15.360	15.370	15.370	8,912,560
2025-08-13	15.750	15.920	15.660	15.660	15.660	6,843,200
2025-08-12	15.880	15.990	15.620	15.780	15.780	8,142,454
2025-08-11	15.700	15.840	15.600	15.840	15.840	7,539,150
2025-08-08	15.790	15.810	15.530	15.670	15.670	6,757,058
2025-08-07	15.540	15.780	15.450	15.730	15.730	8,667,536
2025-08-06	15.500	15.850	15.210	15.590	15.590	8,704,830
2025-08-05	15.500	15.630	15.430	15.630	15.630	6,237,500
2025-08-04	15.250	15.470	15.140	15.470	15.470	5,513,120
2025-08-01	15.210	15.280	15.120	15.250	15.250	3,545,930
2025-07-31	15.430	15.500	15.150	15.210	15.210	5,671,950
2025-07-30	15.420	15.490	15.250	15.440	15.440	6,128,530
2025-07-29	15.660	15.660	15.280	15.420	15.420	7,916,580
2025-07-28	15.550	15.800	15.460	15.660	15.660	7,762,870
2025-07-25	15.460	15.620	15.390	15.520	15.520	6,265,709

← NewerPage 5 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.