Shenzhen Xinhao Photoelectricity Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	108.70	109.40	107.20	107.98	29.842	1,029,117
2022-02-08	110.53	110.53	106.01	108.70	30.041	1,485,288
2022-02-07	110.99	112.44	106.01	110.53	30.547	1,258,437
2022-01-28	107.50	109.66	105.30	107.55	29.724	633,628
2022-01-27	111.11	112.50	105.20	105.31	29.104	1,279,958
2022-01-26	112.09	113.83	109.50	110.10	30.428	1,254,204
2022-01-25	114.63	117.51	112.00	112.10	30.981	1,051,696
2022-01-24	116.70	117.49	114.90	116.04	32.070	977,961
2022-01-21	119.14	119.30	116.67	116.69	32.250	887,292
2022-01-20	119.90	121.49	118.18	118.90	32.860	840,722
2022-01-19	120.28	121.50	117.00	120.00	33.164	1,639,108
2022-01-18	124.68	124.68	119.66	120.09	33.189	1,113,870
2022-01-17	122.27	123.77	120.02	122.91	33.969	1,405,893
2022-01-14	121.00	122.00	119.20	120.95	33.427	1,120,517
2022-01-13	123.40	123.50	120.68	120.88	33.407	1,407,696
2022-01-12	123.18	124.50	123.02	123.15	34.035	937,036
2022-01-11	126.20	126.20	123.00	124.01	34.273	1,299,101
2022-01-10	124.19	126.29	122.44	125.50	34.684	889,214
2022-01-07	129.43	130.33	124.00	124.65	34.449	1,959,451
2022-01-06	126.39	130.50	124.50	129.47	35.781	1,874,885
2022-01-05	126.71	132.70	126.12	127.06	35.115	1,919,461
2022-01-04	121.66	130.12	120.50	129.10	35.679	4,208,099
2021-12-31	120.99	122.80	119.18	120.15	33.206	2,503,638
2021-12-30	120.71	122.01	118.63	120.99	33.438	2,124,914
2021-12-29	123.87	123.87	120.21	120.71	33.361	1,371,686
2021-12-28	122.00	124.21	122.00	123.87	34.234	1,126,165
2021-12-27	125.72	127.20	121.35	121.40	33.551	2,862,972
2021-12-24	130.40	131.70	125.55	125.55	34.698	1,698,026
2021-12-23	132.53	133.20	130.20	130.40	36.039	2,092,104
2021-12-22	128.00	136.00	128.00	131.60	36.370	2,832,691
2021-12-21	128.96	129.98	127.34	129.30	35.735	1,389,375
2021-12-20	127.48	129.95	125.95	128.96	35.641	1,970,066
2021-12-17	127.02	127.96	125.76	127.49	35.234	927,511
2021-12-16	128.60	129.59	125.33	126.92	35.077	1,687,079
2021-12-15	130.84	133.00	128.00	128.64	35.552	2,173,085
2021-12-14	134.04	134.93	130.00	130.78	36.144	2,329,464
2021-12-13	128.75	137.97	128.75	134.99	37.307	3,222,746
2021-12-10	127.99	133.04	127.30	129.87	35.892	1,818,313
2021-12-09	134.00	134.00	128.61	129.23	35.715	2,636,552
2021-12-08	135.00	135.00	131.02	133.18	36.807	2,551,957
2021-12-07	127.10	133.44	127.10	132.95	36.743	5,276,702
2021-12-06	125.00	127.50	121.00	126.80	35.044	3,313,024
2021-12-03	129.07	129.07	124.42	125.88	34.789	3,147,155
2021-12-02	121.35	129.12	121.10	129.12	35.685	7,106,573
2021-12-01	117.50	121.39	116.01	121.35	33.537	3,871,905
2021-11-30	117.85	120.00	115.58	117.36	32.435	2,284,732
2021-11-29	120.00	121.35	117.05	117.85	32.570	3,316,320
2021-11-26	123.09	124.12	121.00	121.40	33.551	2,131,617
2021-11-25	125.20	125.93	123.15	123.40	34.104	2,396,923
2021-11-24	125.01	127.34	123.30	125.90	34.795	3,433,449
2021-11-23	127.20	127.34	124.01	125.40	34.657	3,247,171
2021-11-22	130.00	130.87	126.58	127.00	35.099	3,563,442
2021-11-19	129.65	130.70	128.05	129.94	35.911	2,927,555
2021-11-18	130.18	131.40	128.52	129.65	35.831	3,457,683
2021-11-17	138.29	139.00	128.89	130.00	35.928	7,167,326
2021-11-16	142.00	142.00	136.41	136.66	37.769	5,843,451
2021-11-15	147.02	148.80	142.50	143.00	39.521	3,602,088
2021-11-12	144.97	147.50	142.21	144.08	39.819	3,058,486
2021-11-11	146.71	152.00	141.58	144.97	40.065	5,724,088
2021-11-10	144.98	144.98	138.56	142.50	39.383	3,442,050

← NewerPage 20 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.