Xingye Alloy Materials Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.050	1.050	1.000	1.000	0.969	167,000
2024-03-12	0.980	1.060	0.960	1.060	1.027	37,000
2024-03-11	1.000	1.000	0.990	0.990	0.959	17,000
2024-03-08	0.970	1.000	0.970	1.000	0.969	1,000
2024-02-27	1.010	1.020	1.000	1.000	0.969	45,000
2024-02-22	1.020	1.020	1.000	1.020	0.988	60,000
2024-02-21	1.030	1.030	1.030	1.030	0.998	71,000
2024-02-20	1.030	1.030	1.000	1.030	0.998	143,000
2024-02-19	1.020	1.030	1.020	1.030	0.998	6,000
2024-02-16	1.030	1.030	1.030	1.030	0.998	14,000
2024-02-15	1.030	1.030	1.030	1.030	0.998	16,000
2024-02-14	1.040	1.040	1.040	1.040	1.008	2,000
2024-02-06	1.040	1.070	1.040	1.070	1.037	11,000
2024-02-01	1.050	1.070	1.050	1.070	1.037	10,000
2024-01-30	1.040	1.060	1.040	1.060	1.027	14,000
2024-01-26	1.050	1.090	1.050	1.090	1.056	301,000
2024-01-25	1.050	1.050	1.040	1.050	1.017	22,000
2024-01-24	1.020	1.050	1.020	1.050	1.017	202,000
2024-01-23	1.050	1.070	1.030	1.030	0.998	94,000
2024-01-19	1.100	1.110	1.080	1.080	1.046	208,000
2024-01-18	1.080	1.100	1.080	1.100	1.066	201,000
2024-01-17	1.040	1.080	1.040	1.080	1.046	213,000
2024-01-16	1.040	1.090	1.030	1.090	1.056	252,000
2024-01-15	1.040	1.070	1.040	1.070	1.037	32,000
2024-01-12	1.090	1.110	1.030	1.040	1.008	210,000
2024-01-11	1.070	1.090	1.070	1.090	1.056	200,000
2024-01-10	1.050	1.080	1.050	1.080	1.046	201,000
2024-01-09	1.040	1.090	1.040	1.040	1.008	201,000
2024-01-08	1.030	1.050	1.030	1.050	1.017	262,000
2024-01-03	1.040	1.040	1.040	1.040	1.008	12,000
2024-01-02	1.050	1.100	1.030	1.050	1.017	351,000
2023-12-29	1.050	1.050	1.050	1.050	1.017	2,000
2023-12-27	1.070	1.130	1.030	1.040	1.008	877,000
2023-12-22	1.070	1.070	1.020	1.060	1.027	3,000
2023-12-19	1.030	1.080	1.030	1.080	1.046	3,000
2023-12-18	1.060	1.090	1.020	1.080	1.046	6,000
2023-12-13	1.020	1.060	1.000	1.060	1.027	5,000
2023-12-12	1.020	1.020	1.020	1.020	0.988	4,000
2023-12-11	1.060	1.080	1.030	1.030	0.998	238,000
2023-12-07	1.030	1.060	1.030	1.060	1.027	281,000
2023-12-06	1.030	1.050	1.020	1.050	1.017	257,000
2023-12-05	1.030	1.030	1.010	1.010	0.979	307,000
2023-12-04	1.010	1.040	1.010	1.040	1.008	19,000
2023-11-30	1.040	1.040	1.040	1.040	1.008	19,000
2023-11-29	1.060	1.060	1.060	1.060	1.027	5,000
2023-11-28	1.070	1.100	1.060	1.070	1.037	24,000
2023-11-27	1.090	1.120	1.070	1.080	1.046	232,000
2023-11-24	1.050	1.080	1.050	1.080	1.046	4,400
2023-11-22	1.070	1.070	1.040	1.070	1.037	500
2023-11-21	1.120	1.120	1.060	1.080	1.046	261,000
2023-11-17	1.110	1.140	1.070	1.070	1.037	381,000
2023-11-16	1.060	1.080	1.060	1.060	1.027	43,000
2023-11-15	1.080	1.080	1.080	1.080	1.046	12,000
2023-11-14	1.130	1.150	1.060	1.060	1.027	217,100
2023-11-09	1.070	1.070	1.060	1.060	1.027	52,000
2023-11-08	1.070	1.070	1.070	1.070	1.037	2,000
2023-11-07	1.090	1.110	1.090	1.110	1.076	5,000
2023-11-06	1.120	1.130	1.080	1.110	1.076	249,000
2023-11-02	1.100	1.140	1.060	1.120	1.085	334,000
2023-11-01	1.060	1.140	1.030	1.070	1.037	334,000

← NewerPage 9 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.