Xingye Wulian Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.730	0.730	0.730	0.730	0.730	0
2023-05-18	0.730	0.730	0.730	0.730	0.730	14,000
2023-05-17	0.740	0.740	0.740	0.740	0.740	0
2023-05-16	0.740	0.740	0.740	0.740	0.740	0
2023-05-15	0.740	0.740	0.740	0.740	0.740	0
2023-05-12	0.730	0.740	0.720	0.740	0.740	36,000
2023-05-11	0.780	0.780	0.780	0.780	0.780	0
2023-05-10	0.780	0.780	0.780	0.780	0.780	0
2023-05-09	0.790	0.790	0.790	0.790	0.790	0
2023-05-08	0.800	0.800	0.800	0.800	0.800	0
2023-05-05	0.750	0.800	0.740	0.800	0.800	44,000
2023-05-04	0.750	0.760	0.750	0.760	0.760	4,000
2023-05-03	0.820	0.860	0.710	0.800	0.800	196,000
2023-05-02	0.710	0.850	0.710	0.830	0.830	114,000
2023-04-28	0.730	0.730	0.730	0.730	0.730	0
2023-04-27	0.660	0.710	0.620	0.710	0.710	374,000
2023-04-26	0.700	0.700	0.700	0.700	0.700	40,000
2023-04-25	0.720	0.720	0.700	0.700	0.700	26,000
2023-04-24	0.730	0.750	0.710	0.750	0.750	326,000
2023-04-21	0.750	0.770	0.730	0.760	0.760	116,000
2023-04-20	0.820	0.820	0.820	0.820	0.820	0
2023-04-19	0.820	0.820	0.820	0.820	0.820	0
2023-04-18	0.830	0.830	0.820	0.830	0.830	118,000
2023-04-17	0.830	0.850	0.820	0.830	0.830	246,000
2023-04-14	0.820	0.820	0.820	0.820	0.820	40,000
2023-04-13	0.790	0.820	0.790	0.820	0.820	38,000
2023-04-12	0.760	0.780	0.760	0.780	0.780	10,000
2023-04-11	0.800	0.800	0.800	0.800	0.800	70,000
2023-04-06	0.830	0.830	0.830	0.830	0.830	0
2023-04-04	0.880	0.880	0.840	0.840	0.840	136,000
2023-04-03	0.820	0.820	0.820	0.820	0.820	110,000
2023-03-31	0.800	0.800	0.800	0.800	0.800	0
2023-03-30	0.790	0.800	0.790	0.800	0.800	44,000
2023-03-29	0.770	0.770	0.770	0.770	0.770	0
2023-03-28	0.770	0.770	0.770	0.770	0.770	0
2023-03-27	0.770	0.770	0.770	0.770	0.770	0
2023-03-24	0.770	0.770	0.770	0.770	0.770	0
2023-03-23	0.770	0.770	0.770	0.770	0.770	0
2023-03-22	0.770	0.770	0.770	0.770	0.770	0
2023-03-21	0.800	0.800	0.740	0.770	0.770	16,000
2023-03-20	0.800	0.800	0.800	0.800	0.800	0
2023-03-17	0.760	0.850	0.760	0.800	0.800	1,874,000
2023-03-16	0.760	0.760	0.760	0.760	0.760	0
2023-03-15	0.760	0.760	0.760	0.760	0.760	0
2023-03-14	0.740	0.760	0.740	0.760	0.760	26,000
2023-03-13	0.740	0.780	0.740	0.780	0.780	22,000
2023-03-10	0.720	0.790	0.720	0.790	0.790	108,000
2023-03-09	0.720	0.720	0.720	0.720	0.720	10,000
2023-03-08	0.730	0.730	0.700	0.710	0.710	182,000
2023-03-07	0.770	0.770	0.710	0.720	0.720	798,000
2023-03-06	0.770	0.820	0.770	0.820	0.820	4,000
2023-03-03	0.830	0.830	0.830	0.830	0.830	0
2023-03-02	0.800	0.840	0.800	0.840	0.840	4,000
2023-03-01	0.830	0.840	0.760	0.800	0.800	58,000
2023-02-28	0.730	0.810	0.730	0.810	0.810	10,000
2023-02-27	0.760	0.800	0.760	0.800	0.800	2,000
2023-02-24	0.780	0.780	0.720	0.730	0.730	96,000
2023-02-23	0.780	0.780	0.780	0.780	0.780	0
2023-02-22	0.780	0.780	0.780	0.780	0.780	10,000
2023-02-21	0.780	0.780	0.780	0.780	0.780	0

← NewerPage 15 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.