Shenzhen Xinhao Photoelectricity Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	64.050	65.640	63.010	64.070	18.018	4,168,561
2023-02-03	64.000	65.700	63.620	64.200	18.055	3,266,928
2023-02-02	64.260	67.450	64.090	64.090	18.024	4,989,237
2023-02-01	64.160	64.170	62.950	64.030	18.007	3,158,971
2023-01-31	64.240	64.970	62.330	63.230	17.782	4,164,804
2023-01-30	64.980	66.080	61.330	64.280	18.078	6,549,732
2023-01-20	61.850	64.710	61.850	64.180	18.049	4,964,954
2023-01-19	61.930	63.920	61.000	62.000	17.436	4,207,140
2023-01-18	61.000	63.000	60.010	61.920	17.414	5,024,274
2023-01-17	61.750	61.850	59.500	61.240	17.223	7,001,640
2023-01-16	57.600	62.200	56.750	61.500	17.296	10,598,817
2023-01-13	58.110	59.220	56.720	57.600	16.199	5,073,779
2023-01-12	55.410	58.000	54.940	57.360	16.131	7,449,174
2023-01-11	58.000	59.330	55.490	55.780	15.687	6,295,169
2023-01-10	54.360	58.560	53.700	57.500	16.171	10,297,297
2023-01-09	52.240	55.880	52.240	54.350	15.285	8,318,678
2023-01-06	49.000	51.790	48.020	51.210	14.402	4,091,650
2023-01-05	47.830	49.500	47.110	49.240	13.848	2,190,475
2023-01-04	48.880	49.380	47.400	47.830	13.451	1,761,177
2023-01-03	47.360	49.700	46.300	49.190	13.834	1,563,009
2022-12-30	46.500	47.540	46.500	47.430	13.339	920,808
2022-12-29	47.500	47.980	46.550	47.080	13.240	1,886,774
2022-12-28	49.470	49.470	47.900	47.970	13.491	1,201,636
2022-12-27	48.400	49.960	47.570	49.630	13.958	1,964,108
2022-12-26	47.990	48.590	47.850	48.570	13.659	849,895
2022-12-23	49.050	49.200	47.720	48.000	13.499	1,188,583
2022-12-22	49.160	50.200	48.500	49.100	13.808	1,143,093
2022-12-21	50.990	50.990	49.020	49.090	13.806	1,301,211
2022-12-20	50.000	50.500	49.160	50.410	14.177	1,172,001
2022-12-19	50.640	51.770	49.700	50.000	14.062	945,504
2022-12-16	51.000	51.540	50.390	50.640	14.242	985,102
2022-12-15	50.170	51.640	50.150	51.280	14.421	1,251,028
2022-12-14	51.880	52.490	50.250	50.650	14.244	2,077,730
2022-12-13	52.850	52.850	51.340	51.900	14.596	1,605,592
2022-12-12	52.550	54.210	51.410	53.170	14.953	2,205,412
2022-12-09	53.100	53.690	52.100	52.450	14.751	1,905,532
2022-12-08	54.530	55.190	53.300	53.720	15.108	2,529,614
2022-12-07	56.510	56.680	54.500	55.130	15.504	3,762,612
2022-12-06	54.890	56.970	53.930	56.380	15.856	5,121,428
2022-12-05	50.360	55.980	49.840	55.400	15.580	6,439,894
2022-12-02	50.100	50.990	49.830	50.360	14.163	1,329,763
2022-12-01	51.500	52.500	50.050	50.280	14.140	2,351,937
2022-11-30	50.660	51.510	49.770	51.120	14.377	2,079,632
2022-11-29	49.900	50.990	49.810	50.500	14.202	1,190,756
2022-11-28	50.880	50.880	49.790	50.250	14.132	985,017
2022-11-25	51.900	52.300	50.850	50.880	14.309	1,084,627
2022-11-24	52.990	53.320	51.680	51.900	14.596	1,260,907
2022-11-23	54.260	54.290	51.390	52.670	14.812	1,600,300
2022-11-22	54.510	55.800	53.220	54.250	15.257	2,705,390
2022-11-21	56.570	57.230	54.450	54.980	15.462	2,555,330
2022-11-18	57.290	58.980	56.800	56.950	16.016	3,366,848
2022-11-17	55.180	57.680	54.080	57.180	16.081	2,512,112
2022-11-16	56.170	56.320	55.010	55.210	15.527	1,559,771
2022-11-15	53.000	56.350	52.580	55.920	15.726	4,784,909
2022-11-14	53.950	54.220	52.500	52.970	14.897	1,633,714
2022-11-11	56.830	56.830	52.500	53.160	14.950	3,486,394
2022-11-10	54.900	57.200	53.110	54.830	15.420	4,968,214
2022-11-09	53.280	54.960	52.500	53.970	15.178	2,852,074
2022-11-08	52.800	57.880	52.800	53.660	15.091	5,636,406
2022-11-07	49.910	52.760	49.910	52.660	14.810	4,079,518

← NewerPage 16 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.