Shenzhen Xinhao Photoelectricity Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	53.370	57.000	52.660	56.590	23.872	1,960,509
2024-01-24	53.550	53.970	51.800	53.360	22.510	1,167,297
2024-01-23	53.000	53.930	52.390	53.180	22.434	1,437,189
2024-01-22	56.350	56.900	52.320	53.200	22.442	2,490,415
2024-01-19	56.860	57.470	56.310	56.630	23.889	932,568
2024-01-18	56.510	57.380	54.570	57.200	24.130	2,460,897
2024-01-17	59.870	60.030	56.510	56.510	23.839	2,293,082
2024-01-16	60.640	61.410	59.150	59.900	25.269	1,667,685
2024-01-15	59.500	59.500	59.500	59.500	25.100	0
2024-01-12	60.580	61.500	59.330	59.500	25.100	1,252,675
2024-01-11	58.940	60.500	57.610	60.050	25.332	2,112,324
2024-01-10	58.850	59.450	57.730	58.200	24.551	1,155,537
2024-01-09	58.850	59.610	58.000	59.010	24.893	1,972,794
2024-01-08	60.300	60.380	58.850	58.850	24.826	1,690,617
2024-01-05	61.500	62.480	59.700	60.150	25.374	2,795,587
2024-01-04	62.430	63.120	61.350	61.620	25.994	1,927,111
2024-01-03	63.000	63.850	61.730	62.390	26.319	2,307,547
2024-01-02	64.010	64.460	62.090	63.000	26.576	3,646,634
2023-12-29	61.140	64.490	60.690	63.670	26.859	7,131,412
2023-12-28	61.690	62.270	60.590	61.140	25.792	2,725,968
2023-12-27	59.400	61.800	59.130	61.320	25.868	2,778,756
2023-12-26	60.830	60.840	59.130	59.400	25.058	1,730,476
2023-12-25	61.000	61.990	60.340	60.820	25.657	1,480,558
2023-12-22	62.990	62.990	61.000	61.500	25.944	2,208,880
2023-12-21	62.480	63.500	61.100	62.830	26.505	2,335,536
2023-12-20	63.000	64.840	62.030	62.950	26.555	2,911,540
2023-12-19	60.630	63.230	60.580	63.080	26.610	2,839,329
2023-12-18	61.080	61.320	60.250	60.630	25.577	1,690,147
2023-12-15	61.510	61.760	60.050	61.030	25.745	1,743,655
2023-12-14	61.490	63.290	60.770	60.780	25.640	2,537,572
2023-12-13	61.580	62.300	60.510	61.850	26.091	2,087,988
2023-12-12	60.940	61.500	60.000	61.420	25.910	2,029,540
2023-12-11	58.840	61.000	58.480	60.970	25.720	2,294,989
2023-12-08	58.270	59.790	58.080	59.190	24.969	2,030,688
2023-12-07	57.590	58.870	57.260	58.620	24.729	2,534,197
2023-12-06	58.000	58.990	56.830	57.590	24.294	3,004,092
2023-12-05	60.000	60.770	58.060	58.250	24.573	2,691,746
2023-12-04	60.980	61.470	59.960	59.990	25.307	2,274,854
2023-12-01	61.890	62.500	60.380	60.980	25.724	2,950,936
2023-11-30	62.500	62.990	61.380	62.260	26.264	1,439,776
2023-11-29	62.750	63.110	61.810	62.280	26.273	1,796,810
2023-11-28	62.510	63.500	61.910	62.420	26.332	2,187,007
2023-11-27	62.880	63.900	62.230	62.300	26.281	1,796,928
2023-11-24	64.140	64.140	62.670	62.940	26.551	2,092,692
2023-11-23	62.930	64.700	62.510	64.330	27.137	1,902,062
2023-11-22	64.650	65.000	62.770	63.000	26.576	2,693,261
2023-11-21	66.170	66.490	64.530	64.530	27.222	1,985,911
2023-11-20	63.960	66.550	63.590	65.850	27.779	5,853,622
2023-11-17	63.170	63.800	62.710	63.750	26.893	2,129,966
2023-11-16	63.620	64.050	62.310	62.980	26.568	2,430,547
2023-11-15	62.970	64.000	61.500	63.610	26.834	4,288,401
2023-11-14	61.440	62.890	60.150	62.140	26.214	3,498,600
2023-11-13	60.390	62.330	59.400	61.630	25.998	5,389,608
2023-11-10	58.220	61.980	57.800	60.260	25.420	5,331,969
2023-11-09	59.620	60.220	58.240	58.290	24.589	1,772,702
2023-11-08	61.070	61.380	59.230	59.610	25.146	2,831,808
2023-11-07	60.480	63.300	59.860	60.470	25.509	4,695,415
2023-11-06	57.500	60.900	56.110	60.480	25.513	6,096,191
2023-11-03	55.650	56.710	54.850	56.290	23.746	3,075,475
2023-11-02	56.590	56.940	54.980	55.050	23.223	2,491,356

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.