Xingye Alloy Materials Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-06	0.900	0.940	0.900	0.900	0.872	24,000
2026-07-03	0.870	0.900	0.870	0.870	0.843	44,000
2026-06-30	0.860	0.920	0.860	0.910	0.882	129,000
2026-06-26	0.940	0.940	0.900	0.900	0.872	127,000
2026-06-25	0.950	0.950	0.940	0.940	0.911	86,000
2026-06-24	0.940	1.000	0.940	0.990	0.959	325,000
2026-06-23	0.950	0.950	0.940	0.940	0.911	31,000
2026-06-22	0.950	0.950	0.950	0.950	0.921	24,200
2026-06-18	0.960	0.960	0.950	0.950	0.921	10,000
2026-06-16	0.950	1.000	0.950	1.000	0.969	208,000
2026-06-15	0.970	0.980	0.950	0.950	0.921	37,000
2026-06-12	1.000	1.000	0.950	0.950	0.921	215,000
2026-06-10	0.950	1.000	0.940	1.000	0.969	214,000
2026-06-09	0.960	0.960	0.960	0.960	0.930	10,000
2026-06-05	1.000	1.000	1.000	1.000	0.969	1,000
2026-06-02	1.000	1.000	0.960	1.000	0.969	203,000
2026-05-28	1.000	1.000	1.000	1.000	0.969	200,000
2026-05-26	0.980	0.990	0.950	0.990	0.959	203,000
2026-05-22	0.990	0.990	0.960	0.990	0.959	213,000
2026-05-21	0.980	0.990	0.960	0.990	0.959	370,000
2026-05-19	0.940	0.990	0.940	0.980	0.950	292,000
2026-05-18	0.940	0.970	0.940	0.970	0.940	6,000
2026-05-15	0.980	0.980	0.950	0.970	0.940	212,000
2026-05-14	0.970	0.970	0.940	0.940	0.911	113,000
2026-05-13	0.950	0.960	0.920	0.960	0.930	44,000
2026-05-12	0.920	0.960	0.910	0.960	0.930	22,000
2026-05-11	0.950	0.960	0.950	0.950	0.921	60,000
2026-05-07	0.960	0.960	0.910	0.940	0.911	64,000
2026-05-06	0.930	0.940	0.920	0.940	0.911	10,000
2026-05-05	0.900	0.920	0.880	0.920	0.891	65,000
2026-04-30	0.910	0.920	0.900	0.920	0.891	11,000
2026-04-28	0.910	0.910	0.910	0.910	0.882	14,000
2026-04-27	0.930	0.930	0.900	0.910	0.882	65,000
2026-04-24	0.940	0.940	0.930	0.940	0.911	51,000
2026-04-23	0.950	0.950	0.930	0.940	0.911	41,000
2026-04-22	0.950	0.950	0.950	0.950	0.921	15,000
2026-04-15	0.990	1.000	0.960	1.000	0.969	36,000
2026-04-14	1.020	1.020	0.970	1.010	0.979	5,000
2026-04-13	1.000	1.020	1.000	1.020	0.988	118,000
2026-04-10	0.960	0.990	0.960	0.990	0.959	200,000
2026-04-09	0.970	0.970	0.930	0.970	0.940	5,000
2026-04-08	0.930	0.960	0.930	0.960	0.930	96,000
2026-04-01	0.910	0.910	0.910	0.910	0.882	9,000
2026-03-31	0.930	0.930	0.890	0.920	0.891	32,000
2026-03-27	0.910	0.920	0.860	0.920	0.891	58,000
2026-03-26	0.930	0.930	0.910	0.920	0.891	15,000
2026-03-24	0.900	0.930	0.900	0.930	0.901	38,000
2026-03-19	0.920	0.930	0.900	0.930	0.901	105,500
2026-03-18	0.930	0.930	0.930	0.930	0.901	6,000
2026-03-16	0.930	0.950	0.930	0.930	0.901	28,000
2026-03-11	0.950	0.950	0.950	0.950	0.921	11,000
2026-03-10	0.950	0.980	0.950	0.950	0.921	53,000
2026-03-05	0.940	0.950	0.940	0.950	0.921	23,000
2026-03-04	0.940	0.940	0.910	0.910	0.882	15,000
2026-03-02	0.950	0.950	0.920	0.940	0.911	68,000
2026-02-27	0.970	0.970	0.960	0.960	0.930	21,000
2026-02-26	0.980	0.980	0.960	0.960	0.930	24,000
2026-02-25	0.980	0.980	0.980	0.980	0.950	4,000
2026-02-24	0.990	1.000	0.990	1.000	0.969	29,000
2026-02-23	0.990	0.990	0.950	0.990	0.959	96,000

← NewerPage 2 of 16 · 928 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.