Xingye Alloy Materials Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.080	1.100	1.060	1.060	1.027	103,000
2023-10-27	1.140	1.140	1.080	1.080	1.046	41,000
2023-10-26	1.140	1.160	1.090	1.090	1.056	251,000
2023-10-24	1.080	1.160	1.050	1.130	1.095	606,000
2023-10-20	1.070	1.100	1.060	1.100	1.066	26,000
2023-10-19	1.070	1.070	1.060	1.060	1.027	35,000
2023-10-18	1.080	1.150	1.060	1.140	1.105	326,000
2023-10-17	1.050	1.080	1.040	1.080	1.046	26,000
2023-10-16	1.140	1.150	1.060	1.100	1.066	328,000
2023-10-13	1.120	1.150	1.070	1.080	1.046	151,000
2023-10-12	1.030	1.080	1.030	1.080	1.046	33,000
2023-10-11	1.090	1.150	1.050	1.060	1.027	298,000
2023-10-10	1.050	1.050	1.000	1.010	0.979	40,000
2023-10-06	1.100	1.150	1.050	1.100	1.066	219,000
2023-10-04	1.110	1.110	1.100	1.100	1.066	20,000
2023-10-03	1.120	1.150	1.050	1.110	1.076	228,000
2023-09-29	1.150	1.150	1.050	1.090	1.056	269,000
2023-09-28	1.080	1.130	1.040	1.110	1.076	179,000
2023-09-27	1.060	1.100	1.060	1.100	1.066	193,000
2023-09-25	1.020	1.040	1.020	1.040	1.008	201,000
2023-09-14	1.040	1.070	1.030	1.030	0.998	125,000
2023-09-13	1.040	1.040	1.000	1.040	1.008	403,000
2023-09-12	1.030	1.050	1.010	1.050	1.017	202,000
2023-09-11	1.050	1.050	1.030	1.030	0.998	201,000
2023-09-07	1.030	1.070	1.020	1.070	1.037	24,000
2023-09-05	1.000	1.020	0.990	1.020	0.988	45,000
2023-09-04	1.010	1.010	1.010	1.010	0.979	10,000
2023-08-31	1.010	1.010	0.990	0.990	0.959	35,000
2023-08-30	1.000	1.010	1.000	1.010	0.979	4,000
2023-08-29	1.010	1.010	0.990	1.000	0.969	12,000
2023-08-25	1.080	1.080	1.080	1.080	1.046	1,000
2023-08-24	1.030	1.030	0.980	1.010	0.979	4,000
2023-08-23	1.020	1.020	1.010	1.010	0.979	2,000
2023-08-22	1.000	1.000	0.990	1.000	0.969	23,000
2023-08-21	1.000	1.020	0.990	1.020	0.988	7,000
2023-08-18	1.000	1.020	1.000	1.020	0.988	2,000
2023-08-17	1.040	1.050	1.000	1.030	0.998	6,000
2023-08-14	1.010	1.020	1.000	1.020	0.988	7,000
2023-08-11	1.010	1.010	1.000	1.000	0.969	176,000
2023-08-10	1.030	1.030	1.000	1.010	0.979	28,000
2023-08-09	1.040	1.040	1.000	1.030	0.998	6,000
2023-08-08	1.040	1.050	1.010	1.020	0.988	43,000
2023-08-04	1.010	1.040	1.000	1.020	0.988	69,000
2023-08-01	1.010	1.040	1.000	1.040	1.008	41,000
2023-07-31	1.030	1.050	1.000	1.050	1.017	126,000
2023-07-28	1.040	1.050	1.030	1.050	1.017	15,000
2023-07-26	1.050	1.060	1.040	1.050	1.017	27,000
2023-07-25	1.050	1.050	1.040	1.050	1.017	65,000
2023-07-24	1.040	1.050	1.040	1.050	1.017	13,000
2023-07-21	1.050	1.060	1.040	1.050	1.017	16,000
2023-07-19	1.060	1.060	1.060	1.060	1.027	11,000
2023-07-18	1.080	1.080	1.050	1.060	1.027	11,000
2023-07-14	1.050	1.060	1.050	1.060	1.027	31,000
2023-07-13	1.070	1.080	1.030	1.070	1.037	134,000
2023-07-11	1.080	1.080	1.070	1.080	1.046	105,000
2023-07-10	1.080	1.080	1.070	1.080	1.046	67,100
2023-07-07	1.090	1.090	1.080	1.090	1.056	29,000
2023-07-06	1.100	1.100	1.080	1.080	1.046	3,000
2023-07-05	1.100	1.130	1.080	1.080	1.046	27,000
2023-07-04	1.130	1.140	1.090	1.100	1.066	201,000

← NewerPage 10 of 16 · 930 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.