Shenzhen Xinhao Photoelectricity Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 39.860 | 39.970 | 38.540 | 38.970 | 16.439 | 2,258,272 |
| 2024-04-29 | 37.310 | 39.490 | 37.310 | 39.460 | 16.646 | 3,360,302 |
| 2024-04-26 | 38.490 | 38.490 | 36.890 | 37.830 | 15.958 | 4,045,385 |
| 2024-04-25 | 39.670 | 40.500 | 39.350 | 39.650 | 16.726 | 1,714,960 |
| 2024-04-24 | 39.290 | 39.780 | 38.750 | 39.660 | 16.730 | 1,928,522 |
| 2024-04-23 | 38.310 | 39.610 | 37.810 | 39.300 | 16.579 | 1,806,688 |
| 2024-04-22 | 37.400 | 38.550 | 36.680 | 38.270 | 16.144 | 1,860,196 |
| 2024-04-19 | 38.070 | 38.960 | 37.300 | 37.820 | 15.954 | 1,704,847 |
| 2024-04-18 | 38.270 | 39.490 | 37.370 | 38.530 | 16.254 | 2,357,625 |
| 2024-04-17 | 36.710 | 38.500 | 36.710 | 38.270 | 16.144 | 2,978,332 |
| 2024-04-16 | 39.000 | 39.340 | 36.500 | 36.660 | 15.465 | 3,017,733 |
| 2024-04-15 | 40.000 | 40.970 | 38.550 | 39.360 | 16.604 | 2,870,028 |
| 2024-04-12 | 41.060 | 41.600 | 40.600 | 40.650 | 17.148 | 1,466,942 |
| 2024-04-11 | 41.100 | 41.560 | 40.580 | 40.610 | 17.131 | 1,634,169 |
| 2024-04-10 | 42.210 | 42.450 | 40.890 | 41.130 | 17.351 | 1,448,596 |
| 2024-04-09 | 41.230 | 42.450 | 40.370 | 42.400 | 17.886 | 2,231,982 |
| 2024-04-08 | 43.030 | 43.030 | 41.000 | 41.030 | 17.308 | 2,511,905 |
| 2024-04-03 | 43.190 | 43.430 | 42.200 | 42.450 | 17.907 | 2,141,867 |
| 2024-04-02 | 43.970 | 44.240 | 43.250 | 43.530 | 18.363 | 1,679,172 |
| 2024-04-01 | 43.560 | 44.500 | 43.480 | 43.950 | 18.540 | 3,016,738 |
| 2024-03-29 | 42.890 | 43.340 | 42.380 | 43.280 | 18.258 | 801,796 |
| 2024-03-28 | 41.860 | 43.880 | 41.000 | 43.060 | 18.165 | 3,312,479 |
| 2024-03-27 | 43.780 | 43.880 | 41.720 | 41.860 | 17.658 | 2,374,374 |
| 2024-03-26 | 43.880 | 44.490 | 43.300 | 43.950 | 18.540 | 1,907,876 |
| 2024-03-25 | 45.600 | 45.780 | 43.960 | 43.960 | 18.544 | 2,121,332 |
| 2024-03-22 | 46.550 | 46.830 | 45.420 | 45.600 | 19.236 | 1,873,250 |
| 2024-03-21 | 47.250 | 47.470 | 45.900 | 46.280 | 19.523 | 2,176,688 |
| 2024-03-20 | 47.000 | 48.190 | 46.500 | 47.020 | 19.835 | 2,363,524 |
| 2024-03-19 | 47.080 | 48.300 | 46.000 | 47.050 | 19.848 | 3,495,006 |
| 2024-03-18 | 46.570 | 47.700 | 45.300 | 47.320 | 19.962 | 4,846,648 |
| 2024-03-15 | 45.820 | 46.190 | 45.000 | 46.100 | 19.447 | 1,984,067 |
| 2024-03-14 | 47.230 | 47.280 | 45.610 | 45.950 | 19.384 | 1,686,266 |
| 2024-03-13 | 47.350 | 47.880 | 47.120 | 47.380 | 19.987 | 2,124,091 |
| 2024-03-12 | 46.820 | 47.830 | 46.480 | 47.350 | 19.974 | 2,300,615 |
| 2024-03-11 | 46.450 | 47.250 | 46.190 | 47.200 | 19.911 | 2,485,600 |
| 2024-03-08 | 44.470 | 46.360 | 44.360 | 46.160 | 19.472 | 2,144,671 |
| 2024-03-07 | 45.150 | 46.220 | 44.300 | 44.400 | 18.730 | 1,808,100 |
| 2024-03-06 | 46.200 | 46.320 | 44.310 | 45.300 | 19.110 | 3,296,805 |
| 2024-03-05 | 47.880 | 47.880 | 45.710 | 46.320 | 19.540 | 3,276,439 |
| 2024-03-04 | 47.810 | 48.630 | 47.120 | 48.220 | 20.341 | 1,850,010 |
| 2024-03-01 | 47.450 | 48.830 | 47.120 | 48.490 | 20.455 | 3,484,342 |
| 2024-02-29 | 45.900 | 47.520 | 45.510 | 47.450 | 20.017 | 2,386,049 |
| 2024-02-28 | 48.610 | 49.660 | 46.260 | 46.260 | 19.515 | 3,336,831 |
| 2024-02-27 | 47.760 | 48.750 | 46.500 | 48.610 | 20.506 | 2,991,986 |
| 2024-02-26 | 49.000 | 49.400 | 46.980 | 47.920 | 20.215 | 3,564,263 |
| 2024-02-23 | 49.790 | 50.460 | 48.600 | 49.350 | 20.818 | 3,830,702 |
| 2024-02-22 | 50.250 | 51.200 | 49.100 | 49.880 | 21.042 | 1,834,541 |
| 2024-02-21 | 50.600 | 51.990 | 49.500 | 50.810 | 21.434 | 1,686,247 |
| 2024-02-20 | 50.620 | 52.500 | 48.230 | 51.890 | 21.890 | 2,119,864 |
| 2024-02-19 | 52.320 | 52.900 | 50.000 | 50.900 | 21.472 | 1,625,349 |
| 2024-02-08 | 43.880 | 53.300 | 43.880 | 51.840 | 21.869 | 3,643,739 |
| 2024-02-07 | 45.080 | 46.930 | 43.500 | 44.650 | 18.835 | 3,497,449 |
| 2024-02-06 | 44.060 | 47.500 | 42.000 | 46.000 | 19.405 | 3,400,582 |
| 2024-02-05 | 43.190 | 46.500 | 39.930 | 44.290 | 18.684 | 3,008,483 |
| 2024-02-02 | 45.930 | 48.490 | 43.860 | 45.000 | 18.983 | 2,214,337 |
| 2024-02-01 | 47.860 | 49.630 | 46.500 | 46.930 | 19.797 | 3,213,377 |
| 2024-01-31 | 41.890 | 51.420 | 41.890 | 48.550 | 20.481 | 3,634,900 |
| 2024-01-30 | 53.590 | 53.590 | 51.010 | 51.710 | 21.814 | 1,710,256 |
| 2024-01-29 | 54.730 | 56.000 | 53.640 | 53.850 | 22.716 | 1,292,424 |
| 2024-01-26 | 56.510 | 57.800 | 54.790 | 55.010 | 23.206 | 2,384,692 |
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.