Xingye Alloy Materials Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.960	1.000	0.960	0.995	0.995	293,000
2026-10-16	0.995	1.000	0.960	0.960	0.960	226,000
2026-10-15	0.945	0.945	0.945	0.945	0.945	4,000
2026-10-14	0.955	1.000	0.945	0.960	0.960	353,000
2026-10-13	0.985	1.000	0.940	0.940	0.940	362,000
2026-10-12	0.980	0.980	0.980	0.980	0.980	0
2026-10-09	0.940	0.980	0.930	0.980	0.980	79,000
2026-10-08	0.950	0.950	0.950	0.950	0.950	0
2026-10-07	0.950	0.950	0.950	0.950	0.950	0
2026-10-06	0.955	0.955	0.950	0.950	0.950	18,000
2026-10-05	0.990	0.990	0.990	0.990	0.990	0
2026-10-02	0.990	0.990	0.990	0.990	0.990	0
2026-09-30	1.000	1.000	0.970	0.990	0.990	21,000
2026-09-29	1.000	1.000	0.970	0.970	0.970	9,000
2026-09-28	1.000	1.000	1.000	1.000	1.000	3,000
2026-09-25	1.000	1.000	1.000	1.000	1.000	0
2026-09-24	1.000	1.030	1.000	1.000	1.000	118,431
2026-09-23	0.965	1.000	0.950	1.000	1.000	83,000
2026-09-22	0.970	0.970	0.970	0.970	0.970	0
2026-09-21	0.970	0.970	0.970	0.970	0.970	0
2026-09-18	0.970	0.970	0.970	0.970	0.970	0
2026-09-17	0.970	0.970	0.970	0.970	0.970	61,000
2026-09-16	0.955	0.955	0.955	0.955	0.955	0
2026-09-15	0.955	0.955	0.955	0.955	0.955	0
2026-09-14	0.955	0.955	0.955	0.955	0.955	0
2026-09-11	1.050	1.050	0.950	0.965	0.935	26,000
2026-09-10	1.030	1.055	1.020	1.055	1.022	75,000
2026-09-09	1.040	1.040	1.020	1.040	1.008	12,000
2026-09-08	1.030	1.040	1.000	1.040	1.008	36,000
2026-09-04	0.980	0.995	0.980	0.995	0.964	17,000
2026-09-03	0.955	0.980	0.955	0.980	0.950	2,000
2026-09-02	0.980	0.980	0.980	0.980	0.950	15,000
2026-09-01	0.990	0.990	0.980	0.980	0.950	4,000
2026-08-31	1.040	1.060	1.000	1.000	0.969	202,000
2026-08-28	0.900	1.060	0.885	1.020	0.988	583,000
2026-08-27	0.920	0.920	0.875	0.880	0.853	41,000
2026-08-26	0.935	0.970	0.890	0.910	0.882	36,000
2026-08-24	0.900	0.900	0.870	0.900	0.872	24,000
2026-08-20	0.865	0.900	0.860	0.900	0.872	79,000
2026-08-14	0.900	0.900	0.900	0.900	0.872	19,000
2026-08-13	0.870	0.900	0.850	0.900	0.872	80,000
2026-08-12	0.905	0.905	0.905	0.905	0.877	21,000
2026-08-11	0.880	0.905	0.880	0.905	0.877	41,000
2026-08-10	0.940	0.940	0.900	0.930	0.901	44,000
2026-08-07	0.880	0.880	0.840	0.870	0.843	5,000
2026-08-04	0.865	0.880	0.860	0.880	0.853	3,000
2026-08-03	0.900	0.900	0.880	0.880	0.853	9,000
2026-07-30	0.900	0.900	0.870	0.870	0.843	19,000
2026-07-29	0.860	0.900	0.860	0.900	0.872	59,000
2026-07-27	0.850	0.900	0.840	0.900	0.872	179,000
2026-07-24	0.920	0.920	0.770	0.850	0.824	1,073,000
2026-07-23	0.960	0.960	0.900	0.900	0.872	257,000
2026-07-22	0.990	0.990	0.970	0.970	0.940	16,000
2026-07-17	0.970	1.000	0.970	0.990	0.959	286,000
2026-07-15	0.950	1.000	0.950	1.000	0.969	223,000
2026-07-14	0.940	0.970	0.940	0.960	0.930	18,000
2026-07-13	0.950	0.950	0.950	0.950	0.921	68,000
2026-07-10	0.960	0.960	0.950	0.950	0.921	52,000
2026-07-09	0.950	1.000	0.930	0.930	0.901	247,000
2026-07-08	0.930	1.000	0.890	0.950	0.921	328,000

Page 1 of 16 · 929 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0300 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.