Xingye Alloy Materials Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	1.150	1.180	1.150	1.180	1.143	244,000
2022-10-12	1.170	1.170	1.130	1.150	1.114	974,000
2022-10-11	1.200	1.200	1.160	1.170	1.134	571,000
2022-10-10	1.170	1.190	1.160	1.170	1.134	454,000
2022-10-07	1.160	1.170	1.150	1.170	1.134	298,000
2022-10-06	1.160	1.170	1.160	1.170	1.134	409,000
2022-10-05	1.160	1.170	1.150	1.170	1.134	507,000
2022-10-03	1.160	1.160	1.150	1.160	1.124	314,000
2022-09-30	1.130	1.160	1.130	1.160	1.124	592,000
2022-09-29	1.140	1.170	1.130	1.130	1.095	26,266,000
2022-09-28	1.150	1.170	1.140	1.140	1.105	22,880,000
2022-09-27	1.150	1.160	1.150	1.150	1.114	257,000
2022-09-26	1.150	1.160	1.150	1.160	1.124	306,000
2022-09-23	1.140	1.160	1.140	1.150	1.114	185,000
2022-09-22	1.150	1.180	1.150	1.150	1.114	174,000
2022-09-21	1.150	1.180	1.150	1.150	1.114	185,000
2022-09-20	1.150	1.150	1.150	1.150	1.114	356,000
2022-09-19	1.140	1.150	1.140	1.150	1.114	337,000
2022-09-16	1.140	1.180	1.130	1.150	1.114	222,000
2022-09-15	1.150	1.150	1.140	1.140	1.105	486,000
2022-09-13	1.150	1.170	1.150	1.160	1.124	128,000
2022-09-09	1.150	1.160	1.150	1.160	1.124	23,000
2022-09-08	1.150	1.170	1.140	1.150	1.114	425,000
2022-09-07	1.150	1.150	1.140	1.140	1.105	261,000
2022-09-06	1.150	1.150	1.150	1.150	1.114	385,000
2022-09-05	1.130	1.150	1.130	1.140	1.105	515,000
2022-09-02	1.140	1.140	1.130	1.130	1.095	2,000
2022-09-01	1.130	1.150	1.130	1.130	1.095	67,000
2022-08-31	1.130	1.150	1.130	1.150	1.114	43,000
2022-08-29	1.150	1.150	1.140	1.150	1.114	110,000
2022-08-26	1.140	1.140	1.130	1.140	1.105	26,000
2022-08-24	1.150	1.150	1.140	1.150	1.114	101,000
2022-08-23	1.150	1.150	1.140	1.150	1.114	111,000
2022-08-22	1.130	1.150	1.130	1.150	1.114	75,000
2022-08-19	1.130	1.150	1.130	1.140	1.105	118,000
2022-08-18	1.140	1.140	1.130	1.130	1.095	14,000
2022-08-17	1.150	1.150	1.130	1.130	1.095	33,200
2022-08-16	1.150	1.150	1.130	1.150	1.114	83,000
2022-08-15	1.130	1.150	1.130	1.140	1.105	86,000
2022-08-12	1.140	1.150	1.130	1.130	1.095	104,000
2022-08-10	1.140	1.150	1.130	1.140	1.105	128,000
2022-08-09	1.150	1.150	1.130	1.130	1.095	63,000
2022-08-05	1.150	1.170	1.140	1.150	1.114	122,000
2022-08-02	1.150	1.150	1.130	1.150	1.114	290,000
2022-08-01	1.130	1.150	1.130	1.150	1.114	178,000
2022-07-28	1.150	1.150	1.150	1.150	1.114	104,000
2022-07-27	1.130	1.150	1.130	1.130	1.095	473,000
2022-07-26	1.130	1.150	1.130	1.140	1.105	18,000
2022-07-25	1.170	1.170	1.130	1.140	1.105	70,000
2022-07-21	1.140	1.170	1.130	1.170	1.134	287,000
2022-07-20	1.140	1.160	1.140	1.140	1.105	31,000
2022-07-19	1.130	1.150	1.130	1.150	1.114	39,000
2022-07-18	1.150	1.160	1.130	1.150	1.114	125,000
2022-07-15	1.130	1.150	1.130	1.150	1.114	215,000
2022-07-14	1.130	1.150	1.130	1.150	1.114	106,000
2022-07-13	1.130	1.150	1.130	1.150	1.114	76,000
2022-07-11	1.140	1.140	1.140	1.140	1.105	30,000
2022-07-07	1.130	1.150	1.130	1.140	1.105	215,000
2022-07-06	1.130	1.150	1.130	1.150	1.114	88,000
2022-07-05	1.130	1.150	1.130	1.140	1.105	10,200

← NewerPage 13 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.