Xingye Alloy Materials Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	1.110	1.170	1.110	1.170	1.134	311,000
2022-03-23	1.130	1.180	1.110	1.160	1.124	447,000
2022-03-22	1.130	1.160	1.130	1.150	1.114	156,000
2022-03-21	1.130	1.170	1.130	1.150	1.114	309,000
2022-03-18	1.110	1.150	1.100	1.150	1.114	90,000
2022-03-17	1.100	1.150	1.080	1.150	1.114	1,797,000
2022-03-16	1.060	1.170	1.020	1.100	1.066	876,000
2022-03-15	1.100	1.120	1.060	1.060	1.027	720,000
2022-03-14	1.130	1.130	1.110	1.120	1.085	250,000
2022-03-11	1.120	1.150	1.120	1.140	1.105	103,000
2022-03-10	1.190	1.190	1.140	1.150	1.114	273,200
2022-03-09	1.130	1.200	1.110	1.180	1.143	216,000
2022-03-08	1.130	1.130	1.110	1.110	1.076	338,000
2022-03-07	1.130	1.150	1.100	1.150	1.114	328,000
2022-03-04	1.140	1.170	1.130	1.150	1.114	404,000
2022-03-03	1.130	1.180	1.120	1.180	1.143	405,000
2022-03-02	1.180	1.200	1.080	1.160	1.124	590,000
2022-03-01	1.170	1.180	1.150	1.180	1.143	194,000
2022-02-28	1.160	1.160	1.140	1.140	1.105	66,000
2022-02-24	1.150	1.200	1.140	1.200	1.163	320,000
2022-02-23	1.150	1.200	1.150	1.200	1.163	96,000
2022-02-22	1.160	1.160	1.150	1.150	1.114	21,000
2022-02-21	1.200	1.230	1.200	1.200	1.163	194,000
2022-02-18	1.180	1.200	1.180	1.200	1.163	149,000
2022-02-17	1.160	1.170	1.160	1.170	1.134	3,000
2022-02-16	1.150	1.190	1.150	1.170	1.134	13,000
2022-02-15	1.130	1.200	1.130	1.190	1.153	202,000
2022-02-14	1.150	1.170	1.110	1.150	1.114	100
2022-02-11	1.120	1.170	1.100	1.170	1.134	52,500
2022-02-10	1.150	1.150	1.150	1.150	1.114	1,000
2022-02-08	1.130	1.160	1.130	1.160	1.124	93,000
2022-02-07	1.130	1.140	1.100	1.140	1.105	48,000
2022-01-31	1.110	1.120	1.110	1.120	1.085	30,000
2022-01-25	1.130	1.160	1.130	1.150	1.114	114,000
2022-01-24	1.130	1.150	1.130	1.130	1.095	9,101,000
2022-01-21	1.130	1.180	1.130	1.180	1.143	101,000
2022-01-20	1.130	1.150	1.110	1.150	1.114	58,000
2022-01-19	1.180	1.180	1.130	1.130	1.095	58,000
2022-01-17	1.120	1.170	1.100	1.170	1.134	87,000
2022-01-14	1.150	1.150	1.150	1.150	1.114	91,000
2022-01-12	1.140	1.150	1.100	1.150	1.114	562,000
2022-01-11	1.150	1.150	1.150	1.150	1.114	26,000
2022-01-10	1.120	1.150	1.110	1.150	1.114	12,000
2022-01-07	1.100	1.150	1.100	1.150	1.114	149,000
2022-01-06	1.100	1.140	1.080	1.140	1.105	130,000
2022-01-05	1.140	1.150	1.120	1.120	1.085	103,000
2022-01-04	1.150	1.150	1.090	1.100	1.066	85,000
2021-12-31	1.100	1.130	1.100	1.130	1.095	10,000
2021-12-29	1.120	1.140	1.120	1.140	1.105	32,000
2021-12-28	1.090	1.140	1.090	1.140	1.105	60,000
2021-12-23	1.140	1.150	1.110	1.150	1.114	45,000
2021-12-22	1.080	1.120	1.080	1.080	1.046	81,000
2021-12-16	1.130	1.150	1.130	1.150	1.114	23,000
2021-12-15	1.130	1.150	1.120	1.130	1.095	633,000
2021-12-14	1.070	1.130	1.060	1.130	1.095	102,000
2021-12-13	1.110	1.150	1.060	1.070	1.037	383,000
2021-12-09	1.090	1.100	1.060	1.100	1.066	149,000
2021-12-08	1.060	1.120	1.050	1.060	1.027	440,000
2021-12-07	1.040	1.100	1.040	1.090	1.056	1,664,000
2021-12-06	1.060	1.070	1.020	1.070	1.037	1,711,000

← NewerPage 15 of 16 · 931 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.