Shenzhen Xinhao Photoelectricity Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 23.450 | 23.540 | 23.000 | 23.290 | 13.825 | 1,000,036 |
| 2024-07-26 | 23.150 | 23.600 | 23.030 | 23.450 | 13.919 | 1,181,678 |
| 2024-07-25 | 22.680 | 23.270 | 22.580 | 23.140 | 13.735 | 1,131,278 |
| 2024-07-24 | 23.650 | 23.950 | 22.950 | 22.980 | 13.641 | 1,964,071 |
| 2024-07-23 | 24.210 | 24.500 | 23.540 | 23.570 | 13.991 | 2,039,419 |
| 2024-07-22 | 24.320 | 24.690 | 24.010 | 24.400 | 14.483 | 1,408,921 |
| 2024-07-19 | 23.650 | 24.800 | 23.510 | 24.370 | 14.466 | 1,841,145 |
| 2024-07-18 | 24.290 | 24.290 | 23.360 | 23.910 | 14.193 | 2,404,298 |
| 2024-07-17 | 25.010 | 25.080 | 24.250 | 24.290 | 14.418 | 1,749,961 |
| 2024-07-16 | 24.650 | 25.300 | 24.580 | 25.090 | 14.893 | 2,567,622 |
| 2024-07-15 | 24.990 | 25.240 | 24.630 | 24.810 | 14.727 | 1,772,820 |
| 2024-07-12 | 25.800 | 25.800 | 25.060 | 25.120 | 14.911 | 2,751,067 |
| 2024-07-11 | 25.000 | 26.390 | 24.700 | 25.950 | 15.403 | 4,826,841 |
| 2024-07-10 | 24.660 | 25.070 | 24.440 | 24.590 | 14.596 | 2,085,367 |
| 2024-07-09 | 23.640 | 24.990 | 23.320 | 24.820 | 14.733 | 4,116,838 |
| 2024-07-08 | 23.490 | 24.090 | 23.090 | 23.640 | 14.032 | 2,447,407 |
| 2024-07-05 | 24.090 | 24.090 | 23.400 | 23.690 | 14.062 | 2,258,625 |
| 2024-07-04 | 24.780 | 25.060 | 23.990 | 24.090 | 14.299 | 3,467,031 |
| 2024-07-03 | 25.440 | 28.080 | 25.100 | 25.240 | 14.982 | 5,590,596 |
| 2024-07-02 | 25.580 | 25.720 | 25.110 | 25.690 | 15.249 | 2,152,012 |
| 2024-07-01 | 25.880 | 26.170 | 25.010 | 25.720 | 15.267 | 4,132,060 |
| 2024-06-28 | 25.870 | 26.840 | 25.350 | 26.230 | 15.570 | 5,444,376 |
| 2024-06-27 | 24.890 | 28.900 | 24.560 | 26.150 | 15.522 | 8,389,332 |
| 2024-06-26 | 23.320 | 25.000 | 23.320 | 24.950 | 14.810 | 2,256,559 |
| 2024-06-25 | 24.450 | 24.900 | 23.360 | 23.740 | 14.092 | 2,583,705 |
| 2024-06-24 | 25.000 | 25.630 | 24.390 | 24.420 | 14.495 | 2,501,278 |
| 2024-06-21 | 25.650 | 26.030 | 24.990 | 25.570 | 15.178 | 1,476,567 |
| 2024-06-20 | 26.190 | 26.600 | 25.680 | 25.680 | 15.243 | 2,268,134 |
| 2024-06-19 | 26.880 | 26.890 | 26.100 | 26.330 | 15.629 | 3,157,778 |
| 2024-06-18 | 26.300 | 26.790 | 26.100 | 26.640 | 15.813 | 2,719,432 |
| 2024-06-17 | 25.410 | 26.430 | 25.410 | 26.230 | 15.570 | 2,383,360 |
| 2024-06-14 | 26.320 | 26.560 | 25.620 | 25.770 | 15.297 | 2,309,210 |
| 2024-06-13 | 26.120 | 26.720 | 26.120 | 26.320 | 15.623 | 1,801,396 |
| 2024-06-12 | 25.650 | 26.600 | 25.650 | 26.120 | 15.504 | 1,665,363 |
| 2024-06-11 | 25.080 | 25.680 | 24.300 | 25.650 | 15.225 | 2,228,449 |
| 2024-06-07 | 25.410 | 25.860 | 25.000 | 25.080 | 14.887 | 1,492,680 |
| 2024-06-06 | 26.200 | 26.650 | 24.920 | 25.100 | 14.899 | 2,561,949 |
| 2024-06-05 | 26.490 | 26.890 | 26.180 | 26.200 | 15.552 | 2,582,539 |
| 2024-06-04 | 28.250 | 28.250 | 26.050 | 26.530 | 15.748 | 4,776,347 |
| 2024-06-03 | 28.770 | 28.990 | 27.500 | 27.810 | 16.508 | 3,068,620 |
| 2024-05-31 | 28.530 | 29.580 | 28.530 | 28.920 | 17.166 | 2,314,529 |
| 2024-05-30 | 28.250 | 28.940 | 27.850 | 28.490 | 16.911 | 1,894,132 |
| 2024-05-29 | 27.310 | 28.350 | 27.310 | 28.270 | 16.781 | 2,022,602 |
| 2024-05-28 | 27.670 | 27.970 | 27.170 | 27.410 | 16.270 | 1,283,446 |
| 2024-05-27 | 27.000 | 27.810 | 26.510 | 27.700 | 16.442 | 2,007,890 |
| 2024-05-24 | 28.190 | 28.390 | 26.960 | 27.030 | 16.045 | 2,215,562 |
| 2024-05-23 | 40.130 | 40.130 | 39.530 | 39.660 | 16.730 | 1,742,676 |
| 2024-05-22 | 39.780 | 40.500 | 39.500 | 40.130 | 16.929 | 2,401,387 |
| 2024-05-21 | 39.870 | 40.230 | 39.510 | 39.970 | 16.861 | 1,708,709 |
| 2024-05-20 | 39.790 | 40.100 | 39.090 | 39.870 | 16.819 | 2,724,300 |
| 2024-05-17 | 39.050 | 39.500 | 38.440 | 39.200 | 16.536 | 1,508,925 |
| 2024-05-16 | 39.060 | 40.200 | 38.500 | 39.010 | 16.456 | 2,198,209 |
| 2024-05-15 | 38.290 | 39.600 | 37.620 | 38.780 | 16.359 | 3,004,209 |
| 2024-05-14 | 37.980 | 38.980 | 37.200 | 38.460 | 16.224 | 2,445,844 |
| 2024-05-13 | 38.110 | 38.510 | 37.200 | 37.200 | 15.693 | 2,035,538 |
| 2024-05-10 | 39.590 | 39.780 | 38.180 | 38.460 | 16.224 | 2,136,570 |
| 2024-05-09 | 38.800 | 39.990 | 38.470 | 39.570 | 16.693 | 1,613,801 |
| 2024-05-08 | 39.800 | 40.000 | 38.380 | 38.500 | 16.241 | 1,797,610 |
| 2024-05-07 | 40.440 | 40.980 | 39.710 | 39.750 | 16.768 | 1,886,421 |
| 2024-05-06 | 39.360 | 40.920 | 39.150 | 40.270 | 16.988 | 4,049,673 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-17 | 0.0600 CNY |
| 2024-05-24 | 0.2002 CNY |
| 2022-04-28 | 1.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.