Xingye Wulian Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.830	0.850	0.810	0.850	0.825	138,000
2022-05-27	0.890	0.890	0.890	0.890	0.864	16,000
2022-05-26	0.870	0.870	0.830	0.850	0.825	32,000
2022-05-25	0.850	0.900	0.850	0.870	0.844	330,000
2022-05-24	0.910	0.910	0.830	0.830	0.806	118,000
2022-05-23	0.890	0.890	0.890	0.890	0.864	20,000
2022-05-20	0.840	0.860	0.840	0.850	0.825	60,000
2022-05-19	0.850	0.850	0.830	0.840	0.815	52,000
2022-05-18	0.860	0.860	0.810	0.810	0.786	38,000
2022-05-17	0.890	0.890	0.870	0.870	0.844	16,000
2022-05-16	0.900	0.900	0.870	0.870	0.844	80,000
2022-05-13	0.900	0.900	0.870	0.870	0.844	32,000
2022-05-12	0.900	0.910	0.880	0.910	0.883	26,000
2022-05-11	0.910	0.910	0.900	0.900	0.874	346,000
2022-05-10	0.910	0.920	0.890	0.890	0.864	36,000
2022-05-06	0.920	0.920	0.920	0.920	0.893	10,000
2022-05-05	0.920	0.920	0.890	0.890	0.864	30,000
2022-05-04	0.900	0.920	0.900	0.900	0.874	54,000
2022-05-03	0.920	0.940	0.910	0.920	0.893	202,000
2022-04-29	0.890	0.950	0.870	0.890	0.864	198,000
2022-04-28	0.910	0.940	0.840	0.880	0.854	790,000
2022-04-27	0.900	0.940	0.850	0.910	0.883	546,000
2022-04-26	0.880	0.940	0.880	0.890	0.864	308,000
2022-04-25	0.880	0.890	0.830	0.860	0.835	146,000
2022-04-22	0.860	0.870	0.860	0.870	0.844	32,000
2022-04-21	0.890	0.890	0.870	0.870	0.844	76,000
2022-04-20	0.900	0.900	0.890	0.890	0.864	138,000
2022-04-19	0.900	0.930	0.850	0.890	0.864	378,000
2022-04-14	0.960	0.960	0.930	0.930	0.903	94,000
2022-04-13	0.890	0.950	0.880	0.940	0.912	86,000
2022-04-12	0.890	0.910	0.880	0.900	0.874	250,000
2022-04-11	0.950	0.950	0.900	0.900	0.874	80,000
2022-04-08	0.940	0.940	0.890	0.920	0.893	54,000
2022-04-07	0.890	0.910	0.890	0.910	0.883	84,000
2022-04-06	0.910	0.960	0.910	0.940	0.912	62,000
2022-04-04	0.970	0.970	0.960	0.960	0.932	86,000
2022-04-01	0.930	0.930	0.880	0.910	0.883	120,000
2022-03-31	0.950	0.950	0.910	0.910	0.883	388,000
2022-03-30	0.940	0.940	0.880	0.880	0.854	170,000
2022-03-29	0.860	0.920	0.860	0.900	0.874	148,000
2022-03-28	0.910	0.930	0.900	0.910	0.883	46,000
2022-03-25	0.920	0.920	0.900	0.900	0.874	64,000
2022-03-24	0.920	0.920	0.900	0.900	0.874	32,000
2022-03-23	0.920	0.920	0.880	0.880	0.854	322,000
2022-03-22	0.960	0.960	0.900	0.900	0.874	100,000
2022-03-21	0.820	0.900	0.820	0.850	0.825	56,000
2022-03-18	0.850	0.900	0.850	0.860	0.835	106,000
2022-03-17	0.800	0.880	0.800	0.820	0.796	468,000
2022-03-16	0.750	0.750	0.750	0.750	0.728	48,000
2022-03-15	0.820	0.840	0.630	0.770	0.747	192,000
2022-03-14	0.830	0.850	0.790	0.840	0.815	204,000
2022-03-11	0.900	0.900	0.840	0.850	0.825	168,000
2022-03-10	0.910	0.920	0.860	0.890	0.864	74,000
2022-03-09	0.920	0.920	0.850	0.900	0.874	408,000
2022-03-08	0.940	0.940	0.920	0.920	0.893	186,000
2022-03-07	0.950	0.980	0.940	0.940	0.912	208,000
2022-03-04	0.970	0.970	0.950	0.950	0.922	252,000
2022-03-03	0.940	0.970	0.940	0.960	0.932	298,000
2022-03-02	0.960	0.960	0.930	0.950	0.922	192,000
2022-03-01	0.960	0.960	0.960	0.960	0.932	278,000

← NewerPage 19 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.