Xingye Wulian Service Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.950	0.970	0.940	0.970	0.942	74,000
2022-02-25	0.950	0.970	0.940	0.940	0.912	98,000
2022-02-24	0.990	0.990	0.940	0.970	0.942	128,000
2022-02-23	0.980	1.000	0.980	1.000	0.971	50,000
2022-02-22	0.980	0.990	0.960	0.990	0.961	82,000
2022-02-21	0.990	0.990	0.980	0.990	0.961	492,000
2022-02-18	0.960	1.000	0.930	1.000	0.971	262,000
2022-02-17	0.980	0.980	0.950	0.980	0.951	142,000
2022-02-16	0.970	0.980	0.970	0.980	0.951	112,000
2022-02-15	0.930	0.980	0.930	0.980	0.951	506,000
2022-02-14	0.930	0.970	0.900	0.970	0.942	564,000
2022-02-11	0.970	0.970	0.920	0.960	0.932	430,000
2022-02-10	0.940	0.980	0.940	0.980	0.951	276,000
2022-02-09	0.930	0.960	0.930	0.960	0.932	50,000
2022-02-08	0.950	0.950	0.950	0.950	0.922	38,000
2022-02-07	0.950	0.960	0.940	0.950	0.922	280,000
2022-02-04	0.960	0.960	0.940	0.960	0.932	216,000
2022-01-31	0.940	0.970	0.940	0.970	0.942	268,000
2022-01-28	0.910	0.930	0.910	0.930	0.903	830,000
2022-01-27	0.970	0.970	0.940	0.940	0.912	42,000
2022-01-26	0.960	0.960	0.950	0.950	0.922	30,000
2022-01-25	0.930	0.980	0.910	0.970	0.942	60,000
2022-01-24	0.970	0.980	0.950	0.980	0.951	78,000
2022-01-21	0.950	0.970	0.950	0.970	0.942	102,000
2022-01-20	0.950	0.960	0.950	0.960	0.932	36,000
2022-01-19	0.960	0.970	0.960	0.970	0.942	20,000
2022-01-18	0.960	0.970	0.950	0.970	0.942	262,000
2022-01-17	0.980	0.990	0.970	0.980	0.951	218,000
2022-01-14	0.950	0.970	0.950	0.970	0.942	32,000
2022-01-13	0.940	0.960	0.940	0.940	0.912	44,000
2022-01-12	0.950	0.960	0.940	0.950	0.922	118,000
2022-01-11	0.950	0.960	0.950	0.950	0.922	48,000
2022-01-10	0.950	0.970	0.940	0.940	0.912	128,000
2022-01-07	0.950	0.950	0.940	0.940	0.912	62,000
2022-01-06	0.950	0.950	0.930	0.930	0.903	76,000
2022-01-05	0.910	0.940	0.880	0.930	0.903	148,000
2022-01-04	0.910	0.930	0.910	0.910	0.883	70,000
2022-01-03	0.940	0.940	0.900	0.910	0.883	70,000
2021-12-31	0.950	0.950	0.950	0.950	0.922	38,000
2021-12-30	0.910	0.950	0.900	0.950	0.922	130,000
2021-12-29	0.920	0.940	0.910	0.910	0.883	80,000
2021-12-28	0.980	0.980	0.950	0.950	0.922	64,000
2021-12-24	0.970	0.980	0.950	0.950	0.922	72,000
2021-12-23	0.980	0.980	0.970	0.970	0.942	72,000
2021-12-22	0.930	0.960	0.930	0.960	0.932	218,000
2021-12-21	0.910	0.920	0.910	0.920	0.893	40,000
2021-12-20	0.920	0.920	0.910	0.910	0.883	110,000
2021-12-17	0.910	0.920	0.900	0.920	0.893	94,000
2021-12-16	0.890	0.920	0.890	0.920	0.893	92,000
2021-12-15	0.880	0.910	0.880	0.900	0.874	540,000
2021-12-14	0.900	0.930	0.900	0.910	0.883	184,000
2021-12-13	0.930	0.930	0.900	0.930	0.903	84,000
2021-12-10	0.940	0.950	0.920	0.920	0.893	92,000
2021-12-09	0.970	0.970	0.930	0.930	0.903	1,484,000
2021-12-08	0.970	0.970	0.960	0.960	0.932	12,000
2021-12-07	0.970	0.970	0.970	0.970	0.942	4,000
2021-12-06	0.970	0.990	0.970	0.970	0.942	34,000
2021-12-03	0.970	1.000	0.970	1.000	0.971	94,000
2021-12-02	0.970	1.000	0.970	1.000	0.971	28,000
2021-12-01	0.970	0.970	0.960	0.960	0.932	34,000

← NewerPage 20 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.