Xingye Wulian Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.700	0.700	0.700	0.700	0.700	20,000
2022-08-23	0.710	0.710	0.710	0.710	0.710	20,000
2022-08-22	0.700	0.710	0.700	0.710	0.710	34,000
2022-08-19	0.700	0.700	0.700	0.700	0.700	0
2022-08-18	0.710	0.710	0.700	0.700	0.700	28,000
2022-08-17	0.710	0.710	0.710	0.710	0.710	22,000
2022-08-16	0.700	0.700	0.690	0.690	0.690	32,000
2022-08-15	0.700	0.700	0.700	0.700	0.700	30,000
2022-08-12	0.710	0.720	0.710	0.720	0.720	26,000
2022-08-11	0.710	0.710	0.710	0.710	0.710	20,000
2022-08-10	0.720	0.720	0.720	0.720	0.720	30,000
2022-08-09	0.720	0.720	0.720	0.720	0.720	20,000
2022-08-08	0.710	0.710	0.710	0.710	0.710	20,000
2022-08-05	0.700	0.710	0.700	0.710	0.710	32,000
2022-08-04	0.700	0.710	0.700	0.710	0.710	24,000
2022-08-03	0.720	0.720	0.700	0.700	0.700	48,000
2022-08-02	0.700	0.700	0.660	0.680	0.680	108,000
2022-08-01	0.780	0.780	0.720	0.750	0.750	66,000
2022-07-29	0.760	0.780	0.760	0.780	0.780	22,000
2022-07-28	0.750	0.770	0.750	0.760	0.760	28,000
2022-07-27	0.770	0.770	0.740	0.750	0.750	52,000
2022-07-26	0.780	0.780	0.770	0.770	0.770	20,000
2022-07-25	0.720	0.750	0.710	0.740	0.740	86,000
2022-07-22	0.750	0.750	0.740	0.740	0.740	20,000
2022-07-21	0.740	0.760	0.730	0.730	0.730	96,000
2022-07-20	0.740	0.740	0.700	0.730	0.730	48,000
2022-07-19	0.740	0.740	0.740	0.740	0.740	8,000
2022-07-18	0.730	0.750	0.720	0.750	0.750	56,000
2022-07-15	0.750	0.750	0.720	0.720	0.720	38,000
2022-07-14	0.780	0.780	0.760	0.760	0.760	56,000
2022-07-13	0.790	0.790	0.790	0.790	0.790	38,000
2022-07-12	0.790	0.790	0.790	0.790	0.790	24,000
2022-07-11	0.780	0.780	0.780	0.780	0.780	2,000
2022-07-08	0.820	0.820	0.800	0.800	0.800	26,000
2022-07-07	0.800	0.800	0.790	0.790	0.790	46,000
2022-07-06	0.770	0.800	0.770	0.800	0.800	4,000
2022-07-05	0.820	0.830	0.820	0.830	0.830	46,000
2022-07-04	0.830	0.830	0.830	0.830	0.830	20,000
2022-06-30	0.830	0.830	0.800	0.820	0.820	142,000
2022-06-29	0.800	0.860	0.790	0.850	0.825	292,000
2022-06-28	0.800	0.800	0.790	0.790	0.767	118,000
2022-06-27	0.780	0.840	0.770	0.800	0.777	564,000
2022-06-24	0.810	0.810	0.770	0.770	0.747	100,000
2022-06-23	0.790	0.790	0.790	0.790	0.767	20,000
2022-06-22	0.820	0.820	0.790	0.810	0.786	52,000
2022-06-21	0.820	0.820	0.820	0.820	0.796	20,000
2022-06-20	0.820	0.840	0.810	0.840	0.815	200,000
2022-06-17	0.760	0.870	0.760	0.830	0.806	46,000
2022-06-16	0.820	0.820	0.820	0.820	0.796	32,000
2022-06-15	0.840	0.840	0.800	0.830	0.806	52,000
2022-06-14	0.830	0.830	0.810	0.810	0.786	28,000
2022-06-13	0.850	0.890	0.830	0.840	0.815	118,000
2022-06-10	0.890	0.890	0.860	0.860	0.835	20,000
2022-06-09	0.850	0.880	0.850	0.850	0.825	64,000
2022-06-08	0.820	0.850	0.820	0.850	0.825	32,000
2022-06-07	0.830	0.860	0.830	0.850	0.825	30,000
2022-06-06	0.850	0.850	0.840	0.850	0.825	48,000
2022-06-02	0.830	0.850	0.830	0.850	0.825	32,000
2022-06-01	0.840	0.840	0.840	0.840	0.815	44,000
2022-05-31	0.870	0.870	0.850	0.850	0.825	20,000

← NewerPage 18 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.