Shenzhen Xinhao Photoelectricity Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	21.030	21.030	20.600	20.680	12.275	1,526,868
2025-04-24	21.320	21.350	20.690	20.860	12.382	2,224,000
2025-04-23	21.170	21.490	21.130	21.340	12.667	2,103,645
2025-04-22	21.000	21.150	20.730	20.930	12.424	1,845,312
2025-04-21	20.650	20.980	20.260	20.920	12.418	1,595,092
2025-04-18	20.550	20.750	20.280	20.530	12.186	1,426,471
2025-04-17	20.550	20.860	20.330	20.490	12.162	1,676,404
2025-04-16	20.940	21.350	20.400	20.530	12.186	1,546,876
2025-04-15	21.130	21.580	20.980	21.140	12.548	1,657,252
2025-04-14	21.430	21.940	21.200	21.220	12.596	2,510,608
2025-04-11	20.500	21.140	20.500	20.930	12.424	2,662,413
2025-04-10	21.660	21.660	20.560	20.790	12.341	3,015,206
2025-04-09	19.320	20.100	17.420	20.010	11.878	4,174,591
2025-04-08	19.680	20.580	19.140	19.510	11.581	4,455,395
2025-04-07	23.010	23.010	19.110	19.110	11.343	5,082,917
2025-04-03	23.820	24.160	23.640	23.890	14.181	1,683,430
2025-04-02	23.970	24.380	23.790	24.110	14.311	2,224,656
2025-04-01	23.780	24.110	23.660	23.990	14.240	1,161,528
2025-03-31	24.300	24.300	23.410	23.580	13.997	2,035,101
2025-03-28	24.280	24.490	23.930	23.990	14.240	1,911,631
2025-03-27	24.560	24.630	24.000	24.390	14.478	1,574,949
2025-03-26	24.240	25.060	24.200	24.570	14.584	2,805,936
2025-03-25	24.280	24.550	24.030	24.210	14.371	2,114,985
2025-03-24	24.390	24.520	23.810	24.230	14.382	2,667,420
2025-03-21	24.700	24.840	24.070	24.360	14.460	2,897,395
2025-03-20	25.200	25.230	24.800	24.850	14.751	1,933,159
2025-03-19	25.200	25.500	25.020	25.190	14.952	2,190,367
2025-03-18	25.060	25.350	24.850	25.340	15.041	3,034,483
2025-03-17	24.980	25.140	24.630	25.000	14.840	2,917,800
2025-03-14	23.980	24.840	23.980	24.810	14.727	2,772,184
2025-03-13	24.990	25.000	23.980	24.170	14.347	4,049,152
2025-03-12	24.730	25.150	24.580	24.990	14.834	2,384,165
2025-03-11	24.650	24.870	24.350	24.710	14.667	2,606,251
2025-03-10	24.910	25.100	24.700	24.900	14.780	1,719,641
2025-03-07	25.090	25.370	24.750	24.910	14.786	2,751,984
2025-03-06	24.600	25.340	24.490	25.200	14.958	3,181,416
2025-03-05	24.840	24.840	24.110	24.490	14.537	2,293,116
2025-03-04	24.520	24.900	24.240	24.680	14.650	3,389,702
2025-03-03	24.800	25.190	24.400	24.530	14.561	3,938,793
2025-02-28	26.110	26.330	24.350	24.590	14.596	7,107,240
2025-02-27	27.000	27.050	25.800	26.350	15.641	3,883,538
2025-02-26	27.000	27.270	26.630	27.000	16.027	2,709,924
2025-02-25	26.660	27.680	26.560	27.000	16.027	3,124,716
2025-02-24	27.370	27.370	26.640	26.920	15.979	3,359,479
2025-02-21	27.670	27.910	26.920	27.390	16.258	2,593,483
2025-02-20	27.500	28.140	27.270	27.630	16.401	3,071,174
2025-02-19	26.850	27.950	26.760	27.490	16.318	3,004,276
2025-02-18	27.200	27.970	26.800	26.850	15.938	2,928,218
2025-02-17	27.520	27.770	27.160	27.310	16.211	1,984,164
2025-02-14	27.500	27.930	27.400	27.530	16.341	1,102,659
2025-02-13	28.480	28.480	27.520	27.690	16.436	1,895,577
2025-02-12	28.040	28.360	27.860	28.360	16.834	1,778,019
2025-02-11	28.110	28.160	27.770	28.040	16.644	1,081,231
2025-02-10	28.150	28.250	27.740	28.100	16.680	1,553,242
2025-02-07	28.260	28.360	27.740	28.060	16.656	2,640,355
2025-02-06	26.810	28.500	26.810	28.160	16.715	4,259,925
2025-02-05	27.140	27.180	26.560	26.990	16.021	1,129,060
2025-01-27	27.150	27.230	26.500	26.510	15.736	1,423,430
2025-01-24	26.920	27.250	26.230	27.140	16.110	1,709,769
2025-01-23	27.880	27.980	26.700	26.710	15.855	2,961,134

← NewerPage 7 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.