Shenzhen Xinhao Photoelectricity Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	73.900	74.360	70.200	72.270	20.325	4,431,559
2023-05-04	77.890	78.280	71.710	73.900	20.783	6,851,333
2023-04-28	74.470	77.890	73.660	77.500	21.795	6,461,923
2023-04-27	75.000	76.000	72.500	74.240	20.879	5,480,434
2023-04-26	67.870	74.600	67.870	74.000	20.811	7,183,953
2023-04-25	68.300	69.500	67.790	68.310	19.211	2,939,529
2023-04-24	69.000	69.960	67.700	68.730	19.329	3,446,503
2023-04-21	71.570	73.000	69.100	69.590	19.571	5,204,392
2023-04-20	69.250	70.220	68.800	69.700	19.602	2,544,393
2023-04-19	69.890	70.440	68.890	69.250	19.475	2,063,527
2023-04-18	71.050	71.450	69.420	69.880	19.652	3,011,500
2023-04-17	73.420	74.380	70.830	71.270	20.043	4,757,860
2023-04-14	68.470	74.000	68.470	73.400	20.642	10,161,860
2023-04-13	68.030	70.700	68.030	68.470	19.256	4,649,551
2023-04-12	65.480	69.840	65.190	68.500	19.264	5,003,409
2023-04-11	66.010	66.700	65.110	65.360	18.381	2,563,797
2023-04-10	65.500	66.500	65.130	66.190	18.615	3,433,096
2023-04-07	65.840	66.470	64.120	65.870	18.525	2,382,105
2023-04-06	65.070	66.220	64.800	65.380	18.387	3,110,637
2023-04-04	65.020	66.000	64.200	65.070	18.300	2,816,755
2023-04-03	65.830	66.410	64.860	65.800	18.505	2,708,798
2023-03-31	65.300	66.340	64.500	65.830	18.513	3,343,662
2023-03-30	63.520	65.910	63.520	65.300	18.364	3,237,469
2023-03-29	63.920	64.400	63.000	63.520	17.864	2,254,039
2023-03-28	63.670	65.500	63.280	63.600	17.886	3,351,247
2023-03-27	66.070	66.070	63.150	63.670	17.906	3,560,810
2023-03-24	65.250	68.630	65.230	66.060	18.578	4,163,015
2023-03-23	65.000	65.600	64.100	65.250	18.350	2,749,846
2023-03-22	63.170	64.910	62.550	64.860	18.241	2,781,475
2023-03-21	60.650	63.290	60.130	63.170	17.765	3,112,048
2023-03-20	60.060	61.340	58.390	60.650	17.057	4,206,434
2023-03-17	61.900	62.290	59.680	59.970	16.865	3,158,265
2023-03-16	63.520	64.000	61.400	61.890	17.405	1,641,578
2023-03-15	62.890	64.300	62.020	63.030	17.726	2,140,790
2023-03-14	62.520	63.200	61.360	62.700	17.633	2,503,511
2023-03-13	63.270	64.070	61.670	62.220	17.498	2,371,168
2023-03-10	64.300	64.300	62.530	63.270	17.794	2,841,758
2023-03-09	62.680	64.300	62.580	63.980	17.993	4,004,280
2023-03-08	61.390	62.480	61.010	62.020	17.442	2,103,584
2023-03-07	63.690	63.700	61.300	61.480	17.290	2,899,500
2023-03-06	64.700	65.290	63.350	63.850	17.957	2,703,506
2023-03-03	66.340	66.350	64.880	64.960	18.269	2,123,503
2023-03-02	67.300	67.700	65.610	65.760	18.494	2,589,199
2023-03-01	67.170	67.590	65.880	67.050	18.857	2,902,485
2023-02-28	69.600	69.970	65.800	67.170	18.890	5,806,093
2023-02-27	71.030	72.000	69.000	69.510	19.548	5,399,956
2023-02-24	70.080	75.000	70.080	72.730	20.454	9,148,118
2023-02-23	68.000	71.510	67.610	69.960	19.675	6,005,548
2023-02-22	67.800	68.600	67.250	68.000	19.124	1,704,316
2023-02-21	70.000	70.000	67.030	67.780	19.062	3,028,555
2023-02-20	67.500	69.000	65.870	68.600	19.292	4,337,090
2023-02-17	67.500	68.500	66.600	67.040	18.854	2,764,921
2023-02-16	69.050	70.000	66.680	67.530	18.992	4,833,801
2023-02-15	68.510	70.400	67.070	68.700	19.321	4,739,515
2023-02-14	65.660	70.500	64.510	68.730	19.329	6,566,722
2023-02-13	64.050	65.880	64.000	65.250	18.350	3,193,923
2023-02-10	63.800	65.170	63.000	65.010	18.283	4,471,055
2023-02-09	63.410	64.000	63.020	63.500	17.858	3,741,285
2023-02-08	64.360	64.380	63.000	63.420	17.836	3,287,418
2023-02-07	64.100	64.700	63.630	64.230	18.063	2,279,793

← NewerPage 15 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.