Xingye Alloy Materials Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	0.960	1.000	0.960	1.000	0.969	63,000
2023-03-10	1.000	1.000	0.980	1.000	0.969	13,000
2023-03-08	0.990	1.000	0.960	1.000	0.969	25,000
2023-03-06	0.950	1.000	0.950	1.000	0.969	26,000
2023-03-03	0.960	1.000	0.940	1.000	0.969	73,000
2023-03-02	1.030	1.050	0.950	1.040	1.008	6,000
2023-03-01	0.990	1.030	0.940	1.010	0.979	5,000
2023-02-28	0.970	1.010	0.910	0.980	0.950	67,000
2023-02-24	1.040	1.040	0.930	1.030	0.998	2,000
2023-02-21	1.010	1.010	1.010	1.010	0.979	81,000
2023-02-20	1.000	1.040	0.970	1.010	0.979	24,000
2023-02-17	1.030	1.030	1.000	1.000	0.969	261,000
2023-02-15	1.050	1.100	1.020	1.050	1.017	141,000
2023-02-14	1.010	1.050	1.010	1.050	1.017	6,000
2023-02-13	1.050	1.050	1.010	1.050	1.017	12,000
2023-02-10	1.030	1.050	1.020	1.050	1.017	17,000
2023-02-09	1.050	1.070	1.030	1.070	1.037	10,000
2023-01-27	1.100	1.100	1.020	1.100	1.066	246,000
2023-01-26	1.090	1.100	1.030	1.070	1.037	333,000
2023-01-20	1.030	1.030	1.030	1.030	0.998	11,800
2023-01-19	1.030	1.050	1.030	1.050	1.017	15,000
2023-01-10	1.080	1.090	1.050	1.050	1.017	122,000
2023-01-09	1.080	1.080	1.050	1.050	1.017	101,000
2023-01-06	1.070	1.070	1.000	1.060	1.027	105,000
2023-01-05	1.050	1.060	1.050	1.060	1.027	167,000
2023-01-03	1.020	1.040	1.020	1.020	0.988	76,000
2022-12-30	1.010	1.020	1.000	1.020	0.988	13,000
2022-12-29	1.040	1.040	1.010	1.020	0.988	26,000
2022-12-28	1.010	1.040	1.010	1.040	1.008	3,000
2022-12-21	1.040	1.050	1.040	1.050	1.017	2,000
2022-12-20	1.020	1.100	1.020	1.040	1.008	142,000
2022-12-13	1.010	1.020	1.010	1.020	0.988	2,000
2022-12-09	1.080	1.080	1.070	1.070	1.037	10,000
2022-12-07	1.030	1.030	1.020	1.020	0.988	18,000
2022-12-06	1.010	1.010	1.000	1.010	0.979	11,000
2022-12-02	1.100	1.100	1.020	1.020	0.988	92,000
2022-12-01	1.050	1.050	0.970	1.010	0.979	44,000
2022-11-30	1.050	1.050	1.050	1.050	1.017	5,000
2022-11-29	1.050	1.050	1.050	1.050	1.017	6,000
2022-11-23	0.970	1.010	0.960	1.010	0.979	19,000
2022-11-22	1.000	1.000	0.960	0.970	0.940	12,000
2022-11-21	1.030	1.030	1.010	1.020	0.988	85,000
2022-11-17	1.070	1.070	1.050	1.050	1.017	29,000
2022-11-16	1.070	1.070	1.070	1.070	1.037	4,000
2022-11-15	1.000	1.060	1.000	1.060	1.027	64,000
2022-11-14	1.010	1.050	1.000	1.000	0.969	29,000
2022-11-11	1.020	1.040	1.000	1.040	1.008	22,000
2022-11-10	1.040	1.040	1.010	1.010	0.979	12,000
2022-11-09	1.060	1.060	1.000	1.020	0.988	172,000
2022-11-08	1.070	1.090	1.070	1.070	1.037	22,000
2022-11-07	1.100	1.130	1.070	1.080	1.046	101,000
2022-11-03	1.130	1.130	1.120	1.120	1.085	27,000
2022-11-02	1.130	1.130	1.130	1.130	1.095	17,000
2022-11-01	1.150	1.150	1.130	1.150	1.114	45,000
2022-10-31	1.130	1.150	1.110	1.150	1.114	325,000
2022-10-27	1.140	1.160	1.130	1.140	1.105	48,000
2022-10-25	1.140	1.160	1.130	1.160	1.124	85,000
2022-10-21	1.170	1.170	1.150	1.170	1.134	96,000
2022-10-17	1.160	1.170	1.150	1.170	1.134	539,000
2022-10-14	1.160	1.170	1.150	1.170	1.134	517,000

← NewerPage 12 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.