Suzhou Xingye Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	10.460	10.460	10.200	10.220	10.220	6,653,580
2025-04-24	10.370	10.560	10.280	10.390	10.390	8,216,550
2025-04-23	10.630	10.640	10.430	10.480	10.480	10,309,650
2025-04-22	10.400	10.750	10.270	10.620	10.620	16,205,040
2025-04-21	10.390	10.640	10.130	10.540	10.540	16,516,450
2025-04-18	10.480	10.970	10.380	10.390	10.390	25,707,400
2025-04-17	9.370	10.360	9.270	10.360	10.360	6,470,460
2025-04-16	9.820	9.960	9.320	9.420	9.420	8,259,770
2025-04-15	9.590	9.760	9.520	9.670	9.670	7,410,870
2025-04-14	9.750	9.800	9.490	9.550	9.550	7,837,440
2025-04-11	9.140	9.680	9.140	9.480	9.480	10,541,740
2025-04-10	9.220	9.590	9.110	9.310	9.310	13,712,002
2025-04-09	8.660	9.290	8.330	9.090	9.090	18,105,072
2025-04-08	9.360	9.760	9.260	9.260	9.260	12,821,820
2025-04-07	10.290	10.500	10.290	10.290	10.290	5,174,990
2025-04-03	11.180	11.490	11.110	11.430	11.430	16,671,435
2025-04-02	11.750	11.950	11.210	11.350	11.350	22,130,160
2025-04-01	11.000	11.830	10.680	11.650	11.650	28,563,173
2025-03-31	11.240	11.800	10.820	11.050	11.050	26,117,893
2025-03-28	12.000	12.960	11.630	11.700	11.700	43,673,821
2025-03-27	10.780	11.780	10.600	11.780	11.780	22,238,729
2025-03-26	10.380	10.760	10.380	10.710	10.710	6,859,690
2025-03-25	10.360	10.550	10.180	10.450	10.450	5,425,490
2025-03-24	10.510	10.550	10.060	10.300	10.300	6,589,080
2025-03-21	10.680	10.720	10.470	10.520	10.520	5,649,450
2025-03-20	10.800	10.860	10.660	10.720	10.720	5,196,709
2025-03-19	10.880	10.950	10.740	10.820	10.820	5,850,800
2025-03-18	10.880	10.950	10.710	10.920	10.920	6,459,249
2025-03-17	10.880	10.890	10.780	10.850	10.850	6,101,920
2025-03-14	10.650	10.850	10.540	10.810	10.810	7,893,140
2025-03-13	10.800	10.800	10.510	10.700	10.700	6,618,920
2025-03-12	10.700	10.900	10.700	10.820	10.820	8,511,230
2025-03-11	10.580	10.700	10.500	10.700	10.700	6,842,410
2025-03-10	10.680	10.790	10.580	10.690	10.690	7,534,961
2025-03-07	10.600	11.090	10.550	10.740	10.740	17,593,616
2025-03-06	10.580	10.660	10.550	10.620	10.620	8,316,421
2025-03-05	10.670	10.690	10.420	10.580	10.580	7,466,560
2025-03-04	10.450	10.670	10.360	10.670	10.670	10,156,200
2025-03-03	10.330	10.480	10.230	10.470	10.470	7,385,650
2025-02-28	10.460	10.460	10.190	10.190	10.190	7,319,950
2025-02-27	10.470	10.540	10.280	10.470	10.470	7,828,790
2025-02-26	10.490	10.610	10.410	10.500	10.500	7,087,580
2025-02-25	10.360	10.680	10.340	10.490	10.490	8,248,970
2025-02-24	10.580	10.650	10.410	10.520	10.520	8,110,199
2025-02-21	10.530	10.660	10.400	10.570	10.570	11,184,985
2025-02-20	10.410	10.590	10.340	10.570	10.570	11,145,000
2025-02-19	10.140	10.430	10.140	10.420	10.420	10,387,890
2025-02-18	10.500	10.510	10.140	10.140	10.140	11,003,590
2025-02-17	10.310	10.480	10.300	10.470	10.470	13,301,385
2025-02-14	10.750	10.790	10.280	10.330	10.330	18,803,539
2025-02-13	10.860	11.100	10.780	10.800	10.800	18,584,028
2025-02-12	10.750	10.890	10.670	10.880	10.880	15,959,380
2025-02-11	10.920	10.950	10.750	10.780	10.780	17,097,440
2025-02-10	10.800	10.980	10.730	10.930	10.930	26,923,479
2025-02-07	10.700	11.400	10.370	11.120	11.120	42,217,332
2025-02-06	10.680	11.580	10.680	11.090	11.090	49,498,382
2025-02-05	11.760	11.760	11.760	11.760	11.760	1,897,400
2025-01-27	15.970	15.970	13.070	13.070	13.070	48,252,470
2025-01-24	14.520	14.520	14.520	14.520	14.520	3,555,340
2025-01-23	13.200	13.200	13.200	13.200	13.200	3,753,035

← NewerPage 7 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.