Shenzhen Xinhao Photoelectricity Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	64.140	65.890	63.640	65.150	18.322	887,944
2022-08-03	64.470	66.000	63.800	63.820	17.948	1,259,019
2022-08-02	67.100	67.150	63.500	64.460	18.128	2,161,097
2022-08-01	64.620	68.000	63.510	67.750	19.053	2,290,335
2022-07-29	66.600	67.470	65.200	65.290	18.362	1,719,399
2022-07-28	64.330	68.380	63.040	66.580	18.724	2,709,098
2022-07-27	64.220	64.680	62.800	63.700	17.914	1,105,999
2022-07-26	63.430	63.900	61.530	63.900	17.971	977,700
2022-07-25	66.510	66.740	63.150	63.410	17.833	1,720,887
2022-07-22	67.640	68.650	66.100	66.250	18.632	1,272,697
2022-07-21	67.550	69.160	67.270	67.600	19.011	1,300,501
2022-07-20	67.010	69.700	67.010	67.950	19.110	1,694,159
2022-07-19	67.400	68.350	66.680	67.110	18.873	1,120,224
2022-07-18	69.000	69.640	67.400	67.970	19.115	1,649,160
2022-07-15	67.550	70.820	67.100	68.890	19.374	1,653,390
2022-07-14	66.690	67.880	66.000	67.000	18.842	743,166
2022-07-13	66.220	67.470	65.800	66.300	18.646	744,799
2022-07-12	69.630	70.790	66.500	66.550	18.716	1,633,464
2022-07-11	71.680	73.690	68.580	69.280	19.484	1,697,603
2022-07-08	69.650	74.350	69.120	71.680	20.159	2,930,000
2022-07-07	68.640	69.970	68.060	69.120	19.439	1,161,191
2022-07-06	68.910	69.880	68.170	68.990	19.402	927,101
2022-07-05	72.890	73.000	68.360	68.500	19.264	2,262,019
2022-07-04	71.210	73.000	70.600	72.480	20.384	1,416,118
2022-07-01	74.960	75.000	72.010	72.050	20.263	1,429,171
2022-06-30	73.260	75.780	72.310	73.550	20.685	2,250,303
2022-06-29	77.780	77.880	73.050	73.360	20.631	3,285,816
2022-06-28	73.590	80.010	72.000	77.960	21.925	4,910,870
2022-06-27	72.800	75.320	72.300	73.550	20.685	2,738,931
2022-06-24	72.070	73.810	71.710	72.060	20.266	1,914,931
2022-06-23	72.550	73.200	71.600	72.070	20.268	2,508,055
2022-06-22	76.350	76.550	72.400	72.540	20.400	2,887,269
2022-06-21	74.960	76.260	73.550	75.490	21.230	3,144,559
2022-06-20	74.100	75.750	73.800	74.970	21.084	3,664,653
2022-06-17	77.590	77.610	72.030	74.110	20.842	6,513,891
2022-06-16	65.000	76.390	63.810	76.390	21.483	6,466,044
2022-06-15	62.850	65.000	62.500	63.660	17.903	1,699,017
2022-06-14	64.000	64.010	61.030	63.130	17.754	1,415,789
2022-06-13	63.080	64.440	62.820	63.990	17.996	1,047,177
2022-06-10	63.310	63.540	62.390	63.000	17.718	889,475
2022-06-09	65.700	65.700	62.010	62.760	17.650	1,299,715
2022-06-08	65.500	66.450	63.710	64.680	18.190	1,803,908
2022-06-07	66.600	67.430	65.010	65.890	18.530	1,383,328
2022-06-06	64.570	66.630	64.040	66.590	18.727	2,173,953
2022-06-02	63.260	65.900	62.300	64.570	18.159	2,267,519
2022-06-01	60.740	63.720	59.340	62.800	17.661	2,837,291
2022-05-31	58.040	60.990	56.820	60.110	16.905	1,661,755
2022-05-30	58.200	58.470	56.500	58.090	16.337	1,146,600
2022-05-27	58.470	59.430	57.100	57.480	16.165	1,050,991
2022-05-26	58.350	59.060	56.620	58.360	16.413	1,179,763
2022-05-25	58.280	59.380	57.810	58.350	16.410	974,433
2022-05-24	61.410	62.490	58.260	58.260	16.385	1,689,206
2022-05-23	60.860	61.960	60.200	61.420	17.273	1,029,826
2022-05-20	60.670	62.390	60.180	60.800	17.099	1,096,502
2022-05-19	58.700	60.480	58.010	60.140	16.913	1,105,322
2022-05-18	58.500	60.190	58.020	59.410	16.708	1,241,150
2022-05-17	58.040	58.620	57.500	58.200	16.368	796,142
2022-05-16	59.660	61.180	57.680	58.040	16.323	1,439,988
2022-05-13	60.210	60.210	58.680	59.500	16.733	969,141
2022-05-12	58.310	60.510	58.310	59.760	16.806	1,108,543

← NewerPage 18 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.