Xingye Alloy Materials Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	1.000	1.030	1.000	1.020	0.988	73,000
2025-07-28	1.020	1.030	1.000	1.030	0.998	625,000
2025-07-25	1.040	1.040	1.040	1.040	1.008	9,000
2025-07-24	1.020	1.040	1.020	1.030	0.998	244,000
2025-07-23	1.040	1.040	1.020	1.020	0.988	162,000
2025-07-22	1.010	1.040	1.010	1.040	1.008	212,000
2025-07-21	1.020	1.030	1.000	1.010	0.979	237,000
2025-07-18	1.010	1.020	0.990	1.020	0.988	104,000
2025-07-17	1.020	1.020	0.990	1.010	0.979	28,000
2025-07-16	1.040	1.040	0.980	1.000	0.969	186,000
2025-07-15	0.990	1.100	0.990	1.040	1.008	38,000
2025-07-14	1.070	1.070	1.020	1.050	1.017	113,000
2025-07-11	1.090	1.090	1.020	1.080	1.046	125,000
2025-07-10	1.020	1.120	0.990	1.090	1.056	514,000
2025-07-09	1.010	1.010	0.980	0.980	0.950	38,000
2025-07-07	1.000	1.000	0.990	0.990	0.959	21,000
2025-07-04	1.020	1.020	0.990	1.000	0.969	22,000
2025-07-03	1.020	1.020	0.990	1.020	0.988	270,000
2025-07-02	1.020	1.030	1.010	1.010	0.979	179,000
2025-06-30	1.010	1.020	1.010	1.020	0.988	137,000
2025-06-27	1.000	1.010	0.980	1.010	0.979	53,000
2025-06-25	1.000	1.020	1.000	1.020	0.988	115,000
2025-06-24	0.960	1.000	0.960	1.000	0.969	198,000
2025-06-23	0.980	0.980	0.970	0.980	0.950	210,000
2025-06-20	0.980	0.980	0.980	0.980	0.950	11,000
2025-06-17	0.960	0.980	0.950	0.980	0.950	48,000
2025-06-16	0.970	0.980	0.960	0.960	0.930	63,000
2025-06-13	0.980	0.980	0.970	0.970	0.940	7,000
2025-06-12	0.980	0.980	0.980	0.980	0.950	4,000
2025-06-11	0.990	0.990	0.980	0.990	0.959	108,000
2025-06-10	0.990	0.990	0.970	0.990	0.959	81,000
2025-06-09	0.990	0.990	0.980	0.990	0.959	111,000
2025-06-05	0.990	1.020	0.990	0.990	0.959	213,500
2025-06-04	1.010	1.020	1.000	1.000	0.969	281,000
2025-06-03	1.000	1.020	0.990	1.000	0.969	205,000
2025-05-29	0.980	1.000	0.980	1.000	0.969	217,000
2025-05-28	0.980	1.010	0.980	1.010	0.979	28,000
2025-05-27	0.980	0.990	0.970	0.990	0.959	22,000
2025-05-26	1.020	1.020	1.020	1.020	0.988	36,000
2025-05-23	0.990	0.990	0.990	0.990	0.959	197,000
2025-05-22	1.000	1.000	0.980	0.980	0.950	33,000
2025-05-21	0.980	0.990	0.970	0.990	0.959	214,000
2025-05-20	0.990	0.990	0.970	0.980	0.950	4,000
2025-05-19	0.990	0.990	0.970	0.970	0.940	22,000
2025-05-16	0.980	0.980	0.980	0.980	0.950	22,000
2025-05-14	0.990	0.990	0.980	0.980	0.950	207,000
2025-05-13	0.990	0.990	0.980	0.990	0.959	11,000
2025-05-12	0.980	0.990	0.960	0.980	0.950	257,000
2025-05-08	0.990	0.990	0.980	0.990	0.959	253,000
2025-05-07	0.980	0.990	0.980	0.990	0.959	73,000
2025-05-06	1.000	1.000	0.990	1.000	0.969	203,000
2025-05-02	0.980	0.980	0.980	0.980	0.950	12,000
2025-04-29	0.990	0.990	0.980	0.990	0.959	5,000
2025-04-28	1.000	1.000	0.990	1.000	0.969	369,000
2025-04-24	1.000	1.000	1.000	1.000	0.969	123,000
2025-04-23	0.990	1.000	0.990	1.000	0.969	422,000
2025-04-22	0.990	0.990	0.980	0.990	0.959	22,000
2025-04-17	0.990	0.990	0.990	0.990	0.959	14,000
2025-04-15	0.980	1.020	0.980	1.000	0.969	577,400
2025-04-14	0.990	1.020	0.930	1.020	0.988	535,000

← NewerPage 5 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.