Shenzhen Xinhao Photoelectricity Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	20.120	21.210	20.120	21.140	15.100	10,311,028
2025-07-23	20.300	20.690	20.100	20.120	14.371	3,701,325
2025-07-22	20.270	20.850	20.050	20.380	14.557	6,023,516
2025-07-21	20.310	20.450	20.170	20.300	14.500	2,797,513
2025-07-18	20.500	20.740	20.220	20.320	14.514	3,197,885
2025-07-17	20.200	20.550	20.080	20.470	14.621	3,882,435
2025-07-16	20.320	20.950	20.170	20.220	14.443	4,452,705
2025-07-15	20.150	20.430	19.550	20.350	14.536	5,868,004
2025-07-14	19.920	20.180	19.800	20.150	14.393	2,764,854
2025-07-11	20.510	20.510	19.910	20.010	14.293	3,932,863
2025-07-10	20.510	20.660	20.080	20.240	14.457	3,739,188
2025-07-09	20.900	20.960	20.310	20.380	14.557	4,385,647
2025-07-08	20.600	21.340	20.460	20.900	14.929	8,169,235
2025-07-07	19.960	20.660	19.740	20.550	14.679	6,287,792
2025-07-04	20.160	20.460	19.920	20.080	14.343	6,249,264
2025-07-03	19.570	20.390	19.410	20.020	14.300	11,179,106
2025-07-02	19.950	19.950	19.350	19.510	13.936	5,811,680
2025-07-01	19.900	20.630	19.440	20.020	14.300	8,691,898
2025-06-30	19.770	20.000	19.610	19.950	14.250	5,167,311
2025-06-27	19.700	20.110	19.390	19.630	14.021	6,497,036
2025-06-26	19.590	20.290	19.590	19.690	14.064	9,645,260
2025-06-25	21.630	21.700	19.120	19.950	14.250	23,284,871
2025-06-24	21.780	21.860	21.120	21.500	15.357	8,827,884
2025-06-23	21.000	22.240	20.700	21.410	15.293	11,748,333
2025-06-20	21.800	22.180	20.600	20.840	14.886	14,403,488
2025-06-19	19.500	23.400	19.280	22.440	16.029	23,368,119
2025-06-18	18.360	19.650	18.170	19.600	14.000	10,517,425
2025-06-17	18.380	18.790	18.070	18.290	13.064	2,917,371
2025-06-16	21.000	21.750	21.000	21.540	12.786	1,700,937
2025-06-13	21.680	21.850	21.010	21.040	12.489	2,230,200
2025-06-12	21.850	22.020	21.660	21.770	12.922	1,901,760
2025-06-11	21.790	22.230	21.630	21.900	12.999	1,707,602
2025-06-10	22.250	22.380	21.450	21.660	12.857	1,901,286
2025-06-09	21.690	22.280	21.570	22.220	13.189	2,422,946
2025-06-06	21.600	21.700	21.150	21.560	12.798	1,871,520
2025-06-05	21.380	21.530	21.230	21.450	12.732	1,832,204
2025-06-04	21.220	21.560	21.130	21.460	12.738	1,306,536
2025-06-03	21.130	21.350	21.020	21.090	12.519	1,371,770
2025-05-30	21.580	21.800	21.190	21.320	12.655	1,331,181
2025-05-29	21.200	21.750	21.170	21.720	12.893	1,618,444
2025-05-28	21.420	21.660	20.920	21.190	12.578	1,224,400
2025-05-27	21.670	21.670	21.220	21.430	12.721	1,472,083
2025-05-26	21.450	21.750	21.300	21.650	12.851	1,582,291
2025-05-23	21.860	21.920	21.430	21.530	12.780	1,624,274
2025-05-22	22.540	22.540	21.740	21.870	12.982	1,788,948
2025-05-21	22.400	22.490	21.930	22.270	13.219	1,522,365
2025-05-20	21.720	22.390	21.720	22.380	13.284	1,149,976
2025-05-19	21.770	22.100	21.660	22.020	13.071	1,148,784
2025-05-16	21.570	22.160	21.570	21.890	12.994	936,381
2025-05-15	22.040	22.180	21.620	21.810	12.946	1,417,214
2025-05-14	22.250	22.300	21.800	22.040	13.083	1,537,317
2025-05-13	22.850	23.280	22.150	22.160	13.154	2,393,949
2025-05-12	22.190	22.480	21.990	22.430	13.314	2,165,940
2025-05-09	22.390	22.830	21.610	21.860	12.976	2,244,177
2025-05-08	21.700	22.440	21.330	22.400	13.296	2,275,896
2025-05-07	22.020	22.150	21.520	21.700	12.881	2,040,561
2025-05-06	21.100	21.670	21.090	21.660	12.857	2,706,648
2025-04-30	20.990	21.180	20.800	20.960	12.442	1,467,799
2025-04-29	20.420	21.110	20.350	20.870	12.388	2,492,028
2025-04-28	20.820	20.820	20.160	20.510	12.174	1,733,382

← NewerPage 6 of 21 · 1,212 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.