Shenzhen Xinhao Photoelectricity Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	59.590	61.930	59.280	61.510	25.948	2,441,931
2023-07-31	58.850	59.980	58.740	59.980	25.302	1,275,691
2023-07-28	59.970	59.970	58.390	59.580	25.134	1,094,503
2023-07-27	60.000	60.610	58.900	59.300	25.016	1,615,000
2023-07-26	60.000	60.370	58.010	59.470	25.087	2,162,899
2023-07-25	60.850	61.020	59.500	59.640	25.159	2,608,956
2023-07-24	61.730	61.990	59.500	60.100	25.353	3,390,996
2023-07-21	63.360	64.500	60.000	61.480	25.935	4,512,994
2023-07-20	65.580	65.580	62.600	63.360	26.728	3,228,708
2023-07-19	65.490	67.450	64.200	65.170	27.492	5,199,778
2023-07-18	65.100	65.980	64.470	65.090	27.458	2,319,048
2023-07-17	64.280	65.880	64.000	65.100	27.462	1,893,491
2023-07-14	66.600	66.750	63.800	64.000	26.998	4,017,510
2023-07-13	63.760	66.650	63.760	66.500	28.053	5,627,374
2023-07-12	63.970	64.500	63.100	63.760	26.897	1,848,436
2023-07-11	63.370	64.000	62.580	63.900	26.956	1,520,560
2023-07-10	64.020	64.210	62.500	63.360	26.728	2,010,404
2023-07-07	63.770	64.220	61.660	63.770	26.901	3,317,333
2023-07-06	63.860	64.880	62.820	63.800	26.914	2,737,845
2023-07-05	59.740	63.870	59.570	63.850	26.935	5,566,360
2023-07-04	61.280	61.280	59.790	59.820	25.235	1,900,204
2023-07-03	61.100	61.140	59.300	60.680	25.598	2,764,672
2023-06-30	60.940	62.260	59.020	60.490	25.517	2,710,209
2023-06-29	58.550	60.890	58.550	60.060	25.336	2,300,138
2023-06-28	59.270	59.330	57.940	58.600	24.720	1,362,748
2023-06-27	57.820	60.000	57.600	59.440	25.075	2,926,461
2023-06-26	60.270	60.280	57.320	58.460	24.661	4,937,595
2023-06-21	59.780	61.170	58.980	60.650	25.585	4,415,223
2023-06-20	58.960	61.540	58.960	60.120	25.361	4,303,524
2023-06-19	60.400	60.420	57.500	59.680	25.176	4,940,018
2023-06-16	56.000	60.660	55.500	60.660	25.589	4,263,359
2023-06-15	85.420	85.700	83.300	84.000	23.623	2,329,185
2023-06-14	83.210	85.000	82.710	84.840	23.860	4,019,912
2023-06-13	82.600	83.460	81.120	82.590	23.227	2,900,016
2023-06-12	83.000	83.400	81.500	82.400	23.173	1,788,314
2023-06-09	83.000	83.700	81.180	82.280	23.140	1,661,335
2023-06-08	84.380	84.380	81.870	82.100	23.089	1,738,598
2023-06-07	83.850	85.000	82.890	83.810	23.570	1,790,417
2023-06-06	85.800	86.190	83.550	83.840	23.578	2,017,126
2023-06-05	85.800	88.000	85.160	85.800	24.130	1,683,208
2023-06-02	87.000	88.500	85.600	86.900	24.439	3,186,842
2023-06-01	86.530	87.800	85.000	87.780	24.687	3,184,298
2023-05-31	83.100	87.000	82.750	86.680	24.377	5,312,511
2023-05-30	82.140	85.430	80.140	83.700	23.539	7,391,907
2023-05-29	84.900	87.000	81.500	83.200	23.398	6,098,843
2023-05-26	85.930	87.000	84.000	84.880	23.871	4,985,064
2023-05-25	85.680	87.180	84.010	86.070	24.206	4,718,819
2023-05-24	82.700	88.580	81.400	85.950	24.172	9,678,577
2023-05-23	78.800	83.510	77.840	82.290	23.142	6,221,733
2023-05-22	79.500	79.500	77.120	77.740	21.863	4,096,713
2023-05-19	78.000	79.880	76.100	78.880	22.184	5,148,075
2023-05-18	75.400	78.980	75.110	77.010	21.658	6,839,028
2023-05-17	75.460	76.970	74.010	75.770	21.309	3,509,301
2023-05-16	73.800	75.900	71.740	75.490	21.230	4,741,632
2023-05-15	71.350	73.400	71.050	73.000	20.530	2,430,792
2023-05-12	70.680	73.900	70.010	71.060	19.984	3,147,681
2023-05-11	69.000	71.450	68.300	70.710	19.886	2,335,536
2023-05-10	68.090	69.600	67.820	68.930	19.385	2,729,260
2023-05-09	69.460	69.460	67.400	68.090	19.149	2,771,244
2023-05-08	71.260	72.500	68.350	69.460	19.534	4,360,378

← NewerPage 14 of 21 · 1,219 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.