Shenzhen Xinhao Photoelectricity Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	49.090	50.360	49.090	49.910	14.036	1,271,138
2022-11-03	49.500	49.550	48.370	49.400	13.893	984,932
2022-11-02	49.200	50.440	48.010	49.060	13.797	1,492,661
2022-11-01	47.700	48.530	46.310	48.470	13.631	1,514,923
2022-10-31	45.290	47.100	44.990	46.860	13.178	1,126,666
2022-10-28	48.520	48.680	45.210	45.290	12.737	1,858,285
2022-10-27	47.560	51.110	47.560	48.520	13.645	2,908,483
2022-10-26	46.270	47.980	46.270	47.440	13.342	1,277,111
2022-10-25	46.710	46.710	45.180	46.410	13.052	1,379,296
2022-10-24	48.000	48.750	46.550	46.710	13.136	1,175,529
2022-10-21	48.600	48.860	47.300	47.650	13.401	1,307,476
2022-10-20	49.520	50.260	47.980	48.520	13.645	2,190,006
2022-10-19	51.880	51.880	49.330	49.510	13.924	1,977,825
2022-10-18	53.250	53.250	51.030	51.500	14.483	1,406,507
2022-10-17	50.890	52.580	50.890	52.560	14.782	1,798,221
2022-10-14	51.790	52.810	51.000	51.410	14.458	1,910,059
2022-10-13	50.470	52.350	49.950	51.230	14.408	1,210,837
2022-10-12	50.180	51.060	48.510	50.800	14.287	1,461,297
2022-10-11	50.880	51.870	50.220	50.580	14.225	604,699
2022-10-10	52.060	52.590	50.800	50.880	14.309	615,988
2022-09-30	51.500	53.360	51.190	51.990	14.621	721,476
2022-09-29	53.100	53.100	51.600	51.660	14.528	721,123
2022-09-28	52.950	53.650	52.510	52.550	14.779	698,222
2022-09-27	52.580	54.390	52.270	53.120	14.939	1,052,561
2022-09-26	56.100	56.240	52.210	53.140	14.945	1,670,807
2022-09-23	52.520	61.000	51.500	56.240	15.816	2,712,940
2022-09-22	53.220	53.950	52.500	52.510	14.767	679,140
2022-09-21	54.040	54.490	52.660	53.680	15.096	760,943
2022-09-20	55.640	55.750	54.060	54.320	15.276	1,034,349
2022-09-19	55.900	56.090	54.030	55.670	15.656	690,701
2022-09-16	56.320	56.600	55.250	55.900	15.721	603,288
2022-09-15	57.070	57.460	56.300	56.460	15.878	727,907
2022-09-14	57.000	57.800	56.560	57.780	16.250	584,942
2022-09-13	56.880	58.610	56.410	57.690	16.224	891,525
2022-09-09	57.900	57.900	56.200	56.900	16.002	666,795
2022-09-08	58.050	59.080	56.880	57.090	16.056	1,191,052
2022-09-07	57.600	58.930	57.500	58.040	16.323	980,431
2022-09-06	57.990	58.970	56.300	57.860	16.272	1,120,517
2022-09-05	58.000	58.470	57.020	57.460	16.160	1,102,500
2022-09-02	57.390	58.610	57.260	58.390	16.421	995,718
2022-09-01	58.100	58.800	57.010	57.150	16.072	989,191
2022-08-31	60.240	60.240	57.800	57.900	16.283	1,548,382
2022-08-30	58.870	60.990	58.860	59.630	16.770	1,662,594
2022-08-29	55.130	60.580	55.130	58.860	16.553	3,479,479
2022-08-26	65.730	65.970	62.210	62.210	17.495	1,763,453
2022-08-25	66.600	67.480	64.350	65.400	18.393	1,838,045
2022-08-24	72.200	72.650	65.910	66.110	18.592	3,679,351
2022-08-23	71.730	74.990	71.400	72.240	20.316	2,510,524
2022-08-22	74.250	75.490	72.260	72.600	20.417	2,725,888
2022-08-19	77.060	77.060	73.060	73.210	20.589	3,814,671
2022-08-18	76.600	77.960	75.790	77.090	21.680	4,090,380
2022-08-17	69.680	78.560	68.600	77.070	21.674	8,583,225
2022-08-16	68.550	70.800	67.880	69.670	19.593	1,700,933
2022-08-15	68.530	69.000	67.530	68.550	19.278	1,061,222
2022-08-12	71.300	72.000	68.290	68.530	19.273	2,612,847
2022-08-11	69.000	74.690	68.600	71.700	20.164	4,264,378
2022-08-10	68.520	69.460	68.060	68.600	19.292	891,525
2022-08-09	69.540	70.200	68.260	69.280	19.484	1,636,286
2022-08-08	67.680	69.550	65.490	69.500	19.546	2,489,501
2022-08-05	64.820	68.150	64.030	67.560	19.000	2,252,479

← NewerPage 17 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.