Shenzhen Xinhao Photoelectricity Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	58.500	61.600	58.180	58.970	16.584	2,106,921
2022-05-10	55.740	58.950	55.690	58.170	16.359	1,136,171
2022-05-09	58.070	59.700	55.900	57.230	16.095	1,426,201
2022-05-06	57.490	59.300	57.030	57.770	16.247	727,826
2022-05-05	58.370	60.350	57.010	58.820	16.542	1,036,526
2022-04-29	55.550	58.690	55.160	58.360	16.413	2,160,564
2022-04-28	57.130	57.500	54.500	54.990	15.465	1,899,510
2022-04-27	53.070	58.020	51.840	57.850	15.988	2,220,325
2022-04-26	59.500	59.900	53.330	55.080	15.222	2,347,884
2022-04-25	65.390	65.390	56.440	58.990	16.303	1,738,951
2022-04-22	66.700	67.020	65.130	65.680	18.152	877,766
2022-04-21	69.200	70.290	66.080	66.700	18.434	1,142,366
2022-04-20	70.480	71.600	68.600	69.200	19.125	998,194
2022-04-19	71.060	71.800	70.000	70.300	19.429	886,586
2022-04-18	71.190	71.500	68.500	71.290	19.702	1,270,080
2022-04-15	71.900	71.900	69.210	70.470	19.476	1,092,621
2022-04-14	72.340	74.240	71.110	71.260	19.694	1,868,428
2022-04-13	74.610	75.070	73.080	73.300	20.258	1,199,872
2022-04-12	74.160	75.810	73.160	75.000	20.728	851,101
2022-04-11	78.040	78.040	73.570	74.170	20.498	919,044
2022-04-08	80.080	80.330	77.540	78.100	21.584	1,157,889
2022-04-07	82.250	82.600	80.010	80.080	22.132	1,271,844
2022-04-06	81.320	82.580	80.200	81.750	22.593	1,005,480
2022-04-01	82.000	83.000	80.520	81.340	22.480	1,109,711
2022-03-31	84.010	84.010	81.250	81.320	22.474	835,783
2022-03-30	81.710	84.520	81.000	84.070	23.234	885,528
2022-03-29	85.720	86.000	81.330	81.710	22.582	1,996,142
2022-03-28	83.350	84.710	80.500	84.290	23.295	1,692,381
2022-03-25	88.030	88.080	84.240	84.560	23.370	2,332,008
2022-03-24	90.390	91.280	89.010	90.570	25.031	748,945
2022-03-23	89.540	90.960	89.020	90.950	25.136	800,101
2022-03-22	89.930	93.270	89.010	90.200	24.929	1,755,465
2022-03-21	88.050	90.380	87.000	90.130	24.909	988,545
2022-03-18	86.900	88.880	86.030	88.180	24.370	1,101,441
2022-03-17	85.790	87.940	84.220	87.540	24.193	2,143,492
2022-03-16	86.000	88.000	82.060	85.000	23.491	2,336,682
2022-03-15	91.200	91.200	85.580	85.670	23.677	1,759,014
2022-03-14	95.320	95.320	91.080	91.830	25.379	1,005,836
2022-03-11	94.650	95.890	92.000	95.510	26.396	837,127
2022-03-10	95.070	98.500	94.580	94.660	26.161	1,128,960
2022-03-09	100.01	101.48	91.500	94.420	26.095	2,131,264
2022-03-08	101.29	102.60	100.00	100.40	27.747	947,620
2022-03-07	105.50	105.69	101.20	101.30	27.996	1,625,702
2022-03-04	107.15	107.85	106.22	106.23	29.359	473,810
2022-03-03	109.01	110.42	107.39	107.54	29.721	772,279
2022-03-02	109.98	110.90	108.28	108.87	30.088	805,791
2022-03-01	110.61	111.73	106.30	110.60	30.566	1,420,016
2022-02-28	111.53	112.30	109.00	110.62	30.572	554,954
2022-02-25	110.10	112.30	110.10	111.48	30.810	1,096,442
2022-02-24	109.99	113.08	107.25	109.00	30.124	1,966,860
2022-02-23	106.42	110.50	106.11	110.36	30.500	1,389,044
2022-02-22	107.82	107.87	105.53	106.42	29.411	864,712
2022-02-21	106.66	109.51	106.05	108.82	30.075	1,303,786
2022-02-18	106.03	107.25	104.60	106.82	29.522	584,236
2022-02-17	106.91	107.46	106.02	106.12	29.328	600,465
2022-02-16	106.88	107.90	105.72	106.91	29.547	594,397
2022-02-15	104.47	107.37	104.00	106.61	29.464	686,344
2022-02-14	105.00	105.54	103.10	104.47	28.872	867,958
2022-02-11	107.93	108.50	104.88	105.59	29.182	1,493,141
2022-02-10	107.98	108.52	107.07	107.80	29.793	706,305

← NewerPage 19 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.