Shenzhen Xinhao Photoelectricity Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	56.990	57.900	55.580	56.130	23.678	4,973,068
2023-10-31	58.580	59.100	57.000	57.150	24.109	4,702,706
2023-10-30	55.760	59.610	55.530	58.740	24.779	7,840,392
2023-10-27	54.260	55.950	53.580	55.800	23.539	3,332,666
2023-10-26	54.190	54.800	52.500	54.270	22.894	3,230,824
2023-10-25	54.540	54.760	52.080	53.630	22.624	3,862,101
2023-10-24	52.200	54.770	52.170	54.490	22.986	2,656,936
2023-10-23	53.070	53.860	51.990	52.380	22.096	3,362,184
2023-10-20	54.810	55.900	52.800	53.070	22.387	2,178,422
2023-10-19	53.940	56.650	53.940	55.000	23.202	2,237,457
2023-10-18	56.500	57.340	55.000	55.660	23.480	2,217,465
2023-10-17	57.960	58.220	57.000	57.570	24.286	2,246,630
2023-10-16	59.490	59.490	57.450	58.280	24.585	3,899,006
2023-10-13	56.000	59.500	55.480	58.980	24.880	5,353,257
2023-10-12	56.560	57.220	55.410	56.180	23.699	4,239,009
2023-10-11	52.580	55.640	52.150	54.520	22.999	3,976,644
2023-10-10	53.020	53.160	52.390	52.550	22.168	1,578,754
2023-10-09	52.100	53.800	52.100	53.000	22.358	1,907,011
2023-09-28	51.580	53.100	51.350	52.260	22.046	1,797,163
2023-09-27	51.700	52.120	50.950	51.490	21.721	1,083,919
2023-09-26	51.610	51.820	50.690	51.420	21.691	1,245,266
2023-09-25	51.760	52.510	50.970	51.600	21.767	1,659,354
2023-09-22	50.850	51.790	50.390	51.510	21.729	1,949,102
2023-09-21	51.150	51.510	50.500	50.500	21.303	1,225,039
2023-09-20	51.270	52.120	51.060	51.270	21.628	966,436
2023-09-19	52.770	52.780	51.040	51.370	21.670	981,924
2023-09-18	52.370	53.300	51.860	52.010	21.940	864,007
2023-09-15	53.570	53.570	52.030	52.580	22.181	1,102,382
2023-09-14	53.300	53.590	52.450	52.580	22.181	1,862,078
2023-09-13	54.770	55.540	52.500	53.060	22.383	2,370,432
2023-09-12	55.390	55.490	54.000	54.930	23.172	1,983,676
2023-09-11	56.820	57.000	55.300	55.460	23.396	3,379,118
2023-09-08	56.810	57.170	56.500	56.820	23.969	1,339,228
2023-09-07	58.180	58.350	56.600	56.990	24.041	1,908,530
2023-09-06	55.900	58.800	54.990	58.350	24.615	4,213,725
2023-09-05	55.880	57.560	55.770	56.710	23.923	3,196,485
2023-09-04	56.900	56.900	55.020	55.880	23.573	1,685,090
2023-09-01	55.960	56.400	55.200	56.300	23.750	1,259,143
2023-08-31	55.750	56.810	55.580	56.290	23.746	1,479,172
2023-08-30	56.000	57.000	55.800	56.370	23.779	2,273,462
2023-08-29	52.500	57.000	52.460	56.000	23.623	4,998,867
2023-08-28	55.780	57.220	52.000	52.810	22.278	4,407,648
2023-08-25	55.500	55.780	53.500	54.220	22.872	2,627,536
2023-08-24	55.020	56.200	54.660	55.700	23.497	1,623,566
2023-08-23	56.650	56.650	55.020	55.020	23.210	1,060,634
2023-08-22	55.990	56.680	54.870	56.010	23.628	1,781,870
2023-08-21	56.170	56.270	55.090	55.460	23.396	1,309,692
2023-08-18	56.120	56.840	55.740	56.110	23.670	1,833,736
2023-08-17	55.610	56.890	55.050	55.620	23.463	2,313,391
2023-08-16	57.990	58.190	55.550	55.920	23.590	1,520,337
2023-08-15	58.570	58.580	57.430	57.900	24.425	1,137,544
2023-08-14	57.810	58.580	56.350	58.580	24.712	2,703,536
2023-08-11	59.700	59.700	57.510	57.800	24.383	2,703,388
2023-08-10	59.340	60.170	58.500	59.010	24.893	2,100,336
2023-08-09	60.300	61.430	59.420	60.070	25.340	1,476,145
2023-08-08	61.700	61.700	60.300	60.600	25.564	1,375,567
2023-08-07	59.670	62.000	59.670	61.200	25.817	2,973,918
2023-08-04	60.070	60.980	59.130	60.000	25.311	1,355,222
2023-08-03	60.430	61.500	60.000	60.240	25.412	1,297,330
2023-08-02	61.510	61.510	60.030	60.450	25.501	1,149,424

← NewerPage 13 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.