Xingye Alloy Materials Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	1.140	1.150	1.140	1.140	1.105	10,000
2022-06-30	1.150	1.150	1.150	1.150	1.114	50,000
2022-06-29	1.150	1.160	1.130	1.150	1.114	432,000
2022-06-28	1.140	1.150	1.140	1.150	1.114	60,000
2022-06-27	1.130	1.150	1.130	1.150	1.114	125,000
2022-06-24	1.130	1.150	1.130	1.150	1.114	52,000
2022-06-23	1.130	1.150	1.130	1.150	1.114	11,000
2022-06-22	1.140	1.150	1.130	1.130	1.095	49,000
2022-06-21	1.140	1.160	1.130	1.160	1.124	81,000
2022-06-20	1.150	1.160	1.140	1.150	1.114	65,000
2022-06-17	1.130	1.160	1.130	1.150	1.114	267,000
2022-06-15	1.140	1.150	1.140	1.150	1.114	239,000
2022-06-14	1.150	1.150	1.130	1.150	1.114	169,000
2022-06-13	1.140	1.160	1.140	1.140	1.105	300,000
2022-06-10	1.140	1.170	1.130	1.170	1.134	214,000
2022-06-09	1.130	1.160	1.130	1.150	1.114	282,000
2022-06-08	1.130	1.160	1.120	1.150	1.114	132,000
2022-06-06	1.150	1.160	1.150	1.160	1.124	15,000
2022-05-31	1.150	1.180	1.140	1.160	1.124	332,000
2022-05-30	1.140	1.150	1.140	1.140	1.105	218,000
2022-05-26	1.150	1.180	1.150	1.170	1.134	64,000
2022-05-25	1.130	1.150	1.130	1.150	1.114	65,000
2022-05-24	1.150	1.150	1.150	1.150	1.114	6,000
2022-05-23	1.130	1.150	1.120	1.130	1.095	1,608,000
2022-05-20	1.150	1.170	1.150	1.160	1.124	24,000
2022-05-19	1.120	1.180	1.120	1.160	1.124	136,000
2022-05-18	1.130	1.150	1.110	1.130	1.095	523,000
2022-05-17	1.140	1.180	1.140	1.140	1.105	30,000
2022-05-16	1.130	1.180	1.100	1.150	1.114	684,000
2022-05-13	1.160	1.160	1.120	1.140	1.105	348,000
2022-05-12	1.150	1.150	1.110	1.150	1.114	477,000
2022-05-11	1.120	1.160	1.100	1.140	1.105	565,000
2022-05-10	1.130	1.150	1.100	1.150	1.114	363,000
2022-05-06	1.100	1.170	1.090	1.130	1.095	375,000
2022-05-05	1.110	1.150	1.110	1.110	1.076	128,000
2022-05-04	1.100	1.150	1.070	1.130	1.095	612,000
2022-05-03	1.150	1.150	1.090	1.110	1.076	498,500
2022-04-29	1.130	1.170	1.130	1.150	1.114	21,000
2022-04-28	1.130	1.170	1.110	1.150	1.114	60,000
2022-04-26	1.110	1.150	1.110	1.130	1.095	372,000
2022-04-25	1.120	1.150	1.110	1.130	1.095	103,000
2022-04-22	1.110	1.180	1.090	1.170	1.134	552,000
2022-04-21	1.130	1.180	1.120	1.120	1.085	31,000
2022-04-20	1.130	1.150	1.110	1.150	1.114	611,000
2022-04-19	1.130	1.150	1.130	1.150	1.114	330,000
2022-04-14	1.120	1.160	1.120	1.160	1.124	304,000
2022-04-13	1.130	1.160	1.130	1.160	1.124	151,000
2022-04-12	1.110	1.160	1.100	1.150	1.114	204,000
2022-04-11	1.140	1.150	1.110	1.140	1.105	328,000
2022-04-08	1.110	1.140	1.080	1.140	1.105	485,000
2022-04-07	1.110	1.160	1.110	1.120	1.085	310,000
2022-04-06	1.100	1.170	1.070	1.140	1.105	686,000
2022-04-04	1.100	1.120	1.090	1.120	1.085	630,000
2022-04-01	1.130	1.130	1.090	1.100	1.066	951,000
2022-03-31	1.120	1.150	1.120	1.140	1.105	271,000
2022-03-30	1.130	1.150	1.120	1.150	1.114	194,000
2022-03-29	1.130	1.160	1.100	1.160	1.124	620,000
2022-03-28	1.140	1.190	1.100	1.170	1.134	439,000
2022-03-25	1.150	1.170	1.150	1.170	1.134	69,000
2022-03-24	1.110	1.170	1.110	1.170	1.134	311,000

← NewerPage 14 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.