Xingye Alloy Materials Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	1.130	1.130	1.120	1.120	1.085	85,000
2023-06-29	1.080	1.130	1.070	1.130	1.095	252,000
2023-06-28	1.100	1.100	1.080	1.100	1.066	26,000
2023-06-26	1.110	1.130	1.100	1.100	1.066	56,000
2023-06-23	1.100	1.100	1.080	1.080	1.046	403,000
2023-06-21	1.100	1.100	1.080	1.100	1.066	4,000
2023-06-20	1.100	1.120	1.100	1.120	1.085	101,000
2023-06-19	1.080	1.120	1.080	1.120	1.085	13,000
2023-06-16	1.090	1.120	1.080	1.090	1.056	13,000
2023-06-15	1.100	1.130	1.080	1.100	1.066	254,000
2023-06-14	1.110	1.130	1.080	1.100	1.066	243,000
2023-06-13	1.100	1.130	1.070	1.100	1.066	238,000
2023-06-12	1.120	1.130	1.070	1.110	1.076	202,000
2023-06-09	1.130	1.130	1.060	1.080	1.046	212,000
2023-06-08	1.130	1.130	1.080	1.100	1.066	202,000
2023-06-07	1.130	1.130	1.060	1.130	1.095	100
2023-06-05	1.100	1.130	1.100	1.130	1.095	211,000
2023-06-02	1.060	1.130	1.050	1.130	1.095	218,000
2023-05-31	1.120	1.120	1.070	1.120	1.085	206,000
2023-05-30	1.120	1.120	1.120	1.120	1.085	302,000
2023-05-29	1.090	1.120	1.070	1.120	1.085	215,000
2023-05-25	1.060	1.070	1.020	1.070	1.037	38,000
2023-05-24	1.090	1.120	1.030	1.060	1.027	258,000
2023-05-23	1.090	1.120	1.090	1.100	1.066	211,000
2023-05-22	1.080	1.120	1.060	1.070	1.037	231,000
2023-05-19	1.070	1.090	1.040	1.090	1.056	4,000
2023-05-17	1.060	1.060	1.060	1.060	1.027	1,000
2023-05-16	1.070	1.130	1.060	1.060	1.027	12,000
2023-05-15	1.080	1.080	1.080	1.080	1.046	272,000
2023-05-12	1.100	1.130	1.070	1.080	1.046	363,000
2023-05-11	1.100	1.130	1.090	1.090	1.056	436,000
2023-05-10	1.110	1.120	1.090	1.110	1.076	216,100
2023-05-09	1.070	1.110	1.070	1.110	1.076	213,000
2023-05-08	1.100	1.120	1.100	1.120	1.085	402,000
2023-05-05	1.110	1.120	1.080	1.080	1.046	303,000
2023-05-04	1.100	1.110	1.060	1.100	1.066	241,000
2023-05-03	1.080	1.100	1.050	1.100	1.066	714,000
2023-05-02	1.070	1.090	1.050	1.050	1.017	303,000
2023-04-28	1.070	1.070	1.060	1.070	1.037	21,000
2023-04-27	1.080	1.100	1.050	1.060	1.027	303,000
2023-04-26	1.070	1.100	1.040	1.100	1.066	215,000
2023-04-25	1.070	1.100	1.070	1.090	1.056	242,000
2023-04-24	1.060	1.110	1.050	1.100	1.066	392,000
2023-04-21	1.050	1.050	1.050	1.050	1.017	12,000
2023-04-17	1.040	1.110	1.030	1.110	1.076	459,000
2023-04-14	1.080	1.110	1.080	1.080	1.046	201,000
2023-04-13	1.050	1.110	1.050	1.060	1.027	334,000
2023-04-12	1.060	1.110	1.000	1.100	1.066	488,000
2023-04-11	1.030	1.100	1.020	1.090	1.056	358,000
2023-04-06	1.060	1.100	1.040	1.060	1.027	221,000
2023-04-04	1.000	1.070	0.970	1.060	1.027	339,000
2023-04-03	1.060	1.060	1.030	1.060	1.027	164,000
2023-03-31	0.970	1.000	0.970	0.990	0.959	170,000
2023-03-30	1.010	1.010	0.960	0.980	0.950	139,000
2023-03-29	1.020	1.020	0.990	1.000	0.969	30,000
2023-03-27	0.980	1.000	0.980	1.000	0.969	33,000
2023-03-24	1.010	1.010	1.000	1.000	0.969	11,000
2023-03-16	1.000	1.000	1.000	1.000	0.969	11,000
2023-03-15	1.000	1.000	0.980	1.000	0.969	14,000
2023-03-14	0.970	1.000	0.970	1.000	0.969	36,000

← NewerPage 11 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.