Xingye Wulian Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.540	0.540	0.540	0.540	0.540	0
2024-08-06	0.540	0.540	0.540	0.540	0.540	0
2024-08-05	0.520	0.540	0.520	0.540	0.540	80,000
2024-08-02	0.570	0.570	0.570	0.570	0.570	0
2024-08-01	0.570	0.570	0.570	0.570	0.570	0
2024-07-31	0.540	0.570	0.520	0.570	0.570	102,000
2024-07-30	0.550	0.550	0.550	0.550	0.550	0
2024-07-29	0.550	0.550	0.550	0.550	0.550	0
2024-07-26	0.550	0.550	0.550	0.550	0.550	70,000
2024-07-25	0.600	0.600	0.600	0.600	0.600	0
2024-07-24	0.580	0.600	0.520	0.600	0.600	14,000
2024-07-23	0.640	0.640	0.640	0.640	0.640	0
2024-07-22	0.660	0.660	0.660	0.660	0.660	6,000
2024-07-19	0.560	0.560	0.560	0.560	0.560	24,000
2024-07-18	0.590	0.590	0.590	0.590	0.590	12,000
2024-07-17	0.590	0.590	0.590	0.590	0.590	0
2024-07-16	0.590	0.590	0.590	0.590	0.590	0
2024-07-15	0.590	0.590	0.590	0.590	0.590	0
2024-07-12	0.590	0.590	0.590	0.590	0.590	40,000
2024-07-11	0.590	0.590	0.590	0.590	0.590	0
2024-07-10	0.590	0.590	0.590	0.590	0.590	0
2024-07-09	0.570	0.590	0.570	0.590	0.590	8,000
2024-07-08	0.600	0.600	0.570	0.590	0.590	14,000
2024-07-05	0.600	0.600	0.600	0.600	0.600	0
2024-07-04	0.600	0.600	0.600	0.600	0.600	0
2024-07-03	0.620	0.620	0.620	0.620	0.620	0
2024-07-02	0.650	0.650	0.650	0.650	0.650	60,000
2024-06-28	0.650	0.650	0.650	0.650	0.650	0
2024-06-27	0.650	0.650	0.650	0.650	0.650	0
2024-06-26	0.650	0.650	0.650	0.650	0.650	0
2024-06-25	0.560	0.660	0.560	0.660	0.660	18,000
2024-06-24	0.590	0.590	0.590	0.590	0.590	4,000
2024-06-21	0.590	0.590	0.590	0.590	0.590	0
2024-06-20	0.590	0.590	0.590	0.590	0.590	0
2024-06-19	0.600	0.600	0.600	0.600	0.600	0
2024-06-18	0.600	0.600	0.600	0.600	0.600	0
2024-06-17	0.600	0.600	0.600	0.600	0.600	20,000
2024-06-14	0.600	0.600	0.600	0.600	0.600	0
2024-06-13	0.610	0.640	0.560	0.600	0.600	174,000
2024-06-12	0.680	0.680	0.680	0.680	0.680	0
2024-06-11	0.680	0.680	0.680	0.680	0.680	0
2024-06-07	0.640	0.680	0.640	0.680	0.680	50,000
2024-06-06	0.690	0.690	0.690	0.690	0.690	0
2024-06-05	0.660	0.690	0.660	0.690	0.690	94,000
2024-06-04	0.690	0.690	0.690	0.690	0.690	2,000
2024-06-03	0.690	0.690	0.690	0.690	0.690	10,000
2024-05-31	0.670	0.700	0.640	0.700	0.700	204,000
2024-05-30	0.670	0.710	0.660	0.710	0.710	30,000
2024-05-29	0.670	0.700	0.670	0.700	0.700	6,000
2024-05-28	0.720	0.720	0.720	0.720	0.720	30,000
2024-05-27	0.740	0.740	0.740	0.740	0.740	0
2024-05-24	0.740	0.740	0.740	0.740	0.740	0
2024-05-23	0.740	0.740	0.740	0.740	0.740	14,000
2024-05-22	0.740	0.740	0.740	0.740	0.740	0
2024-05-21	0.730	0.740	0.700	0.740	0.740	216,000
2024-05-20	0.770	0.850	0.760	0.760	0.760	264,000
2024-05-17	0.690	0.730	0.690	0.730	0.730	198,000
2024-05-16	0.690	0.750	0.680	0.710	0.710	472,000
2024-05-14	0.680	0.680	0.650	0.650	0.650	46,000
2024-05-13	0.610	0.680	0.610	0.680	0.680	10,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-30	0.0250 HKD
2020-09-14	0.0232 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.