Xingye Alloy Materials Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 0.990 | 0.990 | 0.990 | 0.990 | 0.959 | 64,000 |
| 2025-11-04 | 0.990 | 0.990 | 0.980 | 0.990 | 0.959 | 12,000 |
| 2025-11-03 | 0.990 | 0.990 | 0.990 | 0.990 | 0.959 | 5,000 |
| 2025-10-30 | 1.000 | 1.000 | 0.980 | 1.000 | 0.969 | 173,000 |
| 2025-10-24 | 0.990 | 1.000 | 0.970 | 1.000 | 0.969 | 5,000 |
| 2025-10-23 | 0.990 | 0.990 | 0.980 | 0.990 | 0.959 | 21,000 |
| 2025-10-21 | 0.990 | 1.020 | 0.980 | 0.980 | 0.950 | 32,000 |
| 2025-10-20 | 0.990 | 0.990 | 0.990 | 0.990 | 0.959 | 36,000 |
| 2025-10-17 | 1.000 | 1.000 | 0.980 | 0.980 | 0.950 | 27,000 |
| 2025-10-16 | 0.980 | 0.990 | 0.970 | 0.990 | 0.959 | 25,000 |
| 2025-10-15 | 1.000 | 1.000 | 0.980 | 0.980 | 0.950 | 32,000 |
| 2025-10-14 | 1.020 | 1.040 | 1.000 | 1.000 | 0.969 | 72,000 |
| 2025-10-13 | 1.000 | 1.020 | 0.970 | 1.000 | 0.969 | 367,000 |
| 2025-10-10 | 1.090 | 1.090 | 1.020 | 1.030 | 0.998 | 241,000 |
| 2025-10-09 | 1.130 | 1.130 | 1.070 | 1.070 | 1.037 | 581,000 |
| 2025-10-08 | 1.070 | 1.170 | 1.070 | 1.130 | 1.095 | 609,100 |
| 2025-10-06 | 1.040 | 1.110 | 1.030 | 1.070 | 1.037 | 1,049,000 |
| 2025-10-03 | 1.010 | 1.020 | 1.010 | 1.020 | 0.988 | 9,000 |
| 2025-10-02 | 1.040 | 1.050 | 1.020 | 1.020 | 0.988 | 294,000 |
| 2025-09-30 | 1.050 | 1.060 | 1.000 | 1.010 | 0.979 | 155,000 |
| 2025-09-29 | 1.000 | 1.060 | 1.000 | 1.020 | 0.988 | 504,000 |
| 2025-09-26 | 0.980 | 0.980 | 0.980 | 0.980 | 0.950 | 5,000 |
| 2025-09-23 | 0.980 | 0.980 | 0.980 | 0.980 | 0.950 | 11,000 |
| 2025-09-22 | 1.000 | 1.010 | 1.000 | 1.010 | 0.979 | 206,000 |
| 2025-09-19 | 0.980 | 1.010 | 0.980 | 0.980 | 0.950 | 207,000 |
| 2025-09-18 | 1.000 | 1.000 | 0.980 | 0.980 | 0.950 | 2,000 |
| 2025-09-17 | 0.980 | 0.980 | 0.980 | 0.980 | 0.950 | 6,000 |
| 2025-09-16 | 0.980 | 0.980 | 0.980 | 0.980 | 0.950 | 12,000 |
| 2025-09-15 | 0.980 | 0.980 | 0.980 | 0.980 | 0.950 | 22,000 |
| 2025-09-12 | 0.980 | 0.980 | 0.980 | 0.980 | 0.950 | 1,000 |
| 2025-09-11 | 1.000 | 1.010 | 0.980 | 0.980 | 0.950 | 201,000 |
| 2025-09-10 | 0.970 | 1.000 | 0.960 | 1.000 | 0.969 | 263,000 |
| 2025-09-09 | 1.000 | 1.000 | 0.970 | 0.980 | 0.950 | 283,000 |
| 2025-09-08 | 0.980 | 0.990 | 0.980 | 0.990 | 0.959 | 32,000 |
| 2025-09-05 | 0.980 | 0.990 | 0.980 | 0.990 | 0.959 | 3,000 |
| 2025-09-04 | 0.980 | 1.000 | 0.980 | 1.000 | 0.969 | 34,000 |
| 2025-09-02 | 0.980 | 1.000 | 0.980 | 1.000 | 0.969 | 200,000 |
| 2025-09-01 | 0.950 | 0.980 | 0.940 | 0.970 | 0.940 | 284,000 |
| 2025-08-29 | 0.990 | 0.990 | 0.960 | 0.970 | 0.940 | 134,000 |
| 2025-08-28 | 0.980 | 0.990 | 0.970 | 0.970 | 0.940 | 108,000 |
| 2025-08-27 | 1.000 | 1.000 | 0.990 | 0.990 | 0.959 | 23,000 |
| 2025-08-26 | 0.990 | 0.990 | 0.980 | 0.990 | 0.959 | 71,000 |
| 2025-08-25 | 1.010 | 1.010 | 0.990 | 0.990 | 0.959 | 48,000 |
| 2025-08-22 | 1.000 | 1.000 | 0.980 | 0.980 | 0.950 | 86,000 |
| 2025-08-20 | 0.990 | 1.000 | 0.990 | 1.000 | 0.969 | 5,000 |
| 2025-08-19 | 1.010 | 1.010 | 1.010 | 1.010 | 0.979 | 100,000 |
| 2025-08-18 | 0.990 | 0.990 | 0.990 | 0.990 | 0.959 | 6,000 |
| 2025-08-15 | 0.990 | 0.990 | 0.990 | 0.990 | 0.959 | 11,000 |
| 2025-08-14 | 1.010 | 1.010 | 1.000 | 1.010 | 0.979 | 50,000 |
| 2025-08-13 | 1.020 | 1.030 | 1.010 | 1.010 | 0.979 | 98,000 |
| 2025-08-12 | 1.000 | 1.020 | 0.980 | 1.010 | 0.979 | 247,000 |
| 2025-08-11 | 0.990 | 0.990 | 0.980 | 0.980 | 0.950 | 11,000 |
| 2025-08-08 | 0.980 | 0.980 | 0.980 | 0.980 | 0.950 | 3,000 |
| 2025-08-07 | 0.990 | 0.990 | 0.910 | 0.980 | 0.950 | 223,000 |
| 2025-08-06 | 0.980 | 1.020 | 0.980 | 0.990 | 0.959 | 37,000 |
| 2025-08-05 | 1.010 | 1.010 | 0.990 | 0.990 | 0.959 | 32,000 |
| 2025-08-04 | 1.010 | 1.010 | 1.010 | 1.010 | 0.979 | 16,000 |
| 2025-08-01 | 0.980 | 1.020 | 0.960 | 1.020 | 0.988 | 348,000 |
| 2025-07-31 | 1.000 | 1.010 | 0.960 | 1.010 | 0.979 | 188,000 |
| 2025-07-29 | 1.000 | 1.030 | 1.000 | 1.020 | 0.988 | 73,000 |
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.