Xingye Wulian Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	0.600	0.600	0.600	0.600	0.600	26,000
2023-08-15	0.600	0.600	0.600	0.600	0.600	0
2023-08-14	0.600	0.600	0.600	0.600	0.600	0
2023-08-11	0.600	0.600	0.600	0.600	0.600	0
2023-08-10	0.600	0.600	0.600	0.600	0.600	0
2023-08-09	0.590	0.600	0.570	0.600	0.600	48,000
2023-08-08	0.620	0.620	0.620	0.620	0.620	4,000
2023-08-07	0.620	0.620	0.620	0.620	0.620	0
2023-08-04	0.620	0.620	0.620	0.620	0.620	2,000
2023-08-03	0.590	0.610	0.580	0.610	0.610	76,000
2023-08-02	0.610	0.610	0.610	0.610	0.610	0
2023-08-01	0.600	0.610	0.600	0.610	0.610	42,000
2023-07-31	0.660	0.660	0.660	0.660	0.660	24,000
2023-07-28	0.650	0.650	0.650	0.650	0.650	0
2023-07-27	0.590	0.650	0.590	0.650	0.650	6,000
2023-07-26	0.670	0.670	0.670	0.670	0.670	0
2023-07-25	0.660	0.670	0.660	0.670	0.670	24,000
2023-07-24	0.650	0.650	0.650	0.650	0.650	0
2023-07-21	0.650	0.650	0.650	0.650	0.650	2,000
2023-07-20	0.650	0.650	0.650	0.650	0.650	0
2023-07-19	0.650	0.650	0.650	0.650	0.650	0
2023-07-18	0.650	0.650	0.620	0.650	0.650	10,000
2023-07-14	0.670	0.670	0.670	0.670	0.670	0
2023-07-13	0.670	0.670	0.670	0.670	0.670	0
2023-07-12	0.670	0.670	0.670	0.670	0.670	0
2023-07-11	0.790	0.810	0.650	0.670	0.670	146,000
2023-07-10	0.730	0.730	0.730	0.730	0.730	0
2023-07-07	0.730	0.730	0.730	0.730	0.730	0
2023-07-06	0.770	0.770	0.770	0.770	0.770	0
2023-07-05	0.650	0.770	0.640	0.770	0.770	32,000
2023-07-04	0.770	0.770	0.770	0.770	0.770	0
2023-07-03	0.770	0.770	0.770	0.770	0.770	0
2023-06-30	0.770	0.770	0.770	0.770	0.770	0
2023-06-29	0.770	0.770	0.770	0.770	0.770	0
2023-06-28	0.620	0.780	0.600	0.770	0.770	152,000
2023-06-27	0.660	0.660	0.660	0.660	0.660	4,000
2023-06-26	0.640	0.640	0.640	0.640	0.640	2,000
2023-06-23	0.640	0.640	0.640	0.640	0.640	8,000
2023-06-21	0.640	0.640	0.640	0.640	0.640	2,000
2023-06-20	0.630	0.630	0.630	0.630	0.630	0
2023-06-19	0.600	0.630	0.580	0.630	0.630	132,000
2023-06-16	0.650	0.650	0.650	0.650	0.650	0
2023-06-15	0.650	0.650	0.650	0.650	0.650	4,000
2023-06-14	0.660	0.660	0.660	0.660	0.660	2,000
2023-06-13	0.690	0.690	0.690	0.690	0.690	0
2023-06-12	0.690	0.690	0.690	0.690	0.690	0
2023-06-09	0.690	0.690	0.690	0.690	0.690	0
2023-06-08	0.690	0.690	0.690	0.690	0.690	24,000
2023-06-07	0.670	0.670	0.670	0.670	0.670	0
2023-06-06	0.630	0.660	0.630	0.660	0.660	18,000
2023-06-05	0.660	0.660	0.620	0.630	0.630	110,000
2023-06-02	0.720	0.720	0.670	0.670	0.670	18,000
2023-06-01	0.680	0.680	0.680	0.680	0.680	0
2023-05-31	0.680	0.680	0.680	0.680	0.680	16,000
2023-05-30	0.680	0.700	0.680	0.700	0.700	4,000
2023-05-29	0.680	0.680	0.680	0.680	0.680	0
2023-05-25	0.680	0.680	0.680	0.680	0.680	40,000
2023-05-24	0.680	0.680	0.680	0.680	0.680	96,000
2023-05-23	0.690	0.690	0.690	0.690	0.690	2,000
2023-05-22	0.720	0.720	0.720	0.720	0.720	0

← NewerPage 14 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.