Shenzhen Xinhao Photoelectricity Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 27.970 | 27.970 | 27.440 | 27.470 | 16.306 | 1,762,639 |
| 2025-01-21 | 27.720 | 28.000 | 27.290 | 27.860 | 16.537 | 1,970,892 |
| 2025-01-20 | 27.060 | 28.000 | 27.060 | 27.720 | 16.454 | 2,880,158 |
| 2025-01-17 | 26.420 | 27.360 | 26.210 | 26.940 | 15.991 | 2,075,648 |
| 2025-01-16 | 26.280 | 26.730 | 25.910 | 26.440 | 15.694 | 2,503,502 |
| 2025-01-15 | 26.060 | 26.230 | 25.730 | 25.880 | 15.362 | 993,585 |
| 2025-01-14 | 25.350 | 26.280 | 25.030 | 26.210 | 15.558 | 1,887,824 |
| 2025-01-13 | 24.950 | 25.660 | 24.330 | 24.940 | 14.804 | 1,026,362 |
| 2025-01-10 | 26.240 | 26.240 | 25.130 | 25.130 | 14.917 | 1,957,888 |
| 2025-01-09 | 25.500 | 26.500 | 25.460 | 26.240 | 15.576 | 2,017,730 |
| 2025-01-08 | 26.070 | 26.070 | 24.530 | 25.580 | 15.184 | 2,630,480 |
| 2025-01-07 | 25.440 | 25.970 | 25.440 | 25.870 | 15.356 | 1,398,280 |
| 2025-01-06 | 26.000 | 26.080 | 24.810 | 25.370 | 15.059 | 2,230,485 |
| 2025-01-03 | 26.330 | 27.170 | 25.870 | 25.940 | 15.398 | 2,927,853 |
| 2025-01-02 | 27.100 | 27.200 | 26.130 | 26.320 | 15.623 | 2,636,153 |
| 2024-12-31 | 27.560 | 28.200 | 26.930 | 27.060 | 16.062 | 2,200,917 |
| 2024-12-30 | 28.200 | 28.660 | 27.540 | 27.890 | 16.555 | 2,304,573 |
| 2024-12-27 | 28.210 | 28.590 | 27.960 | 28.220 | 16.751 | 1,480,264 |
| 2024-12-26 | 27.900 | 28.700 | 27.630 | 28.190 | 16.733 | 1,880,642 |
| 2024-12-25 | 28.660 | 28.660 | 27.880 | 27.900 | 16.561 | 2,369,270 |
| 2024-12-24 | 28.680 | 29.000 | 28.000 | 28.600 | 16.976 | 2,527,560 |
| 2024-12-23 | 29.750 | 30.020 | 28.540 | 28.540 | 16.941 | 3,661,408 |
| 2024-12-20 | 29.470 | 30.480 | 29.210 | 30.110 | 17.873 | 3,235,646 |
| 2024-12-19 | 28.270 | 29.780 | 28.090 | 29.480 | 17.499 | 3,424,142 |
| 2024-12-18 | 28.870 | 28.920 | 28.170 | 28.540 | 16.941 | 1,848,873 |
| 2024-12-17 | 29.500 | 29.700 | 28.500 | 28.510 | 16.923 | 4,079,292 |
| 2024-12-16 | 30.060 | 30.170 | 29.200 | 29.500 | 17.511 | 3,422,664 |
| 2024-12-13 | 30.600 | 30.600 | 29.880 | 29.910 | 17.754 | 3,358,756 |
| 2024-12-12 | 30.440 | 30.740 | 30.110 | 30.600 | 18.164 | 2,418,880 |
| 2024-12-11 | 30.620 | 31.090 | 30.350 | 30.460 | 18.081 | 3,438,019 |
| 2024-12-10 | 31.380 | 31.500 | 30.410 | 30.620 | 18.175 | 4,884,348 |
| 2024-12-09 | 31.480 | 31.680 | 30.090 | 30.500 | 18.104 | 8,664,870 |
| 2024-12-06 | 32.060 | 32.300 | 31.230 | 31.830 | 18.894 | 3,632,916 |
| 2024-12-05 | 31.620 | 32.700 | 31.620 | 32.070 | 19.036 | 3,393,868 |
| 2024-12-04 | 32.550 | 32.950 | 31.770 | 32.000 | 18.995 | 4,553,260 |
| 2024-12-03 | 31.650 | 32.590 | 31.300 | 32.550 | 19.321 | 6,112,681 |
| 2024-12-02 | 31.050 | 32.450 | 31.020 | 31.610 | 18.763 | 6,269,479 |
| 2024-11-29 | 30.590 | 31.680 | 30.470 | 31.000 | 18.401 | 4,403,728 |
| 2024-11-28 | 31.000 | 32.000 | 30.630 | 30.720 | 18.235 | 4,317,588 |
| 2024-11-27 | 31.180 | 31.550 | 30.080 | 31.110 | 18.466 | 3,895,533 |
| 2024-11-26 | 30.790 | 31.470 | 30.390 | 30.970 | 18.383 | 3,565,732 |
| 2024-11-25 | 30.960 | 31.750 | 30.160 | 30.720 | 18.235 | 5,016,631 |
| 2024-11-22 | 32.100 | 32.450 | 31.000 | 31.050 | 18.431 | 8,338,493 |
| 2024-11-21 | 33.740 | 33.740 | 32.000 | 32.310 | 19.179 | 10,103,913 |
| 2024-11-20 | 32.710 | 33.750 | 31.840 | 33.730 | 20.022 | 15,790,780 |
| 2024-11-19 | 30.860 | 33.000 | 30.190 | 32.900 | 19.529 | 19,457,788 |
| 2024-11-18 | 29.990 | 31.810 | 27.810 | 31.450 | 18.668 | 19,905,721 |
| 2024-11-15 | 28.290 | 30.900 | 28.100 | 29.740 | 17.653 | 12,655,339 |
| 2024-11-14 | 29.430 | 29.540 | 28.190 | 28.380 | 16.846 | 3,590,282 |
| 2024-11-13 | 29.150 | 29.770 | 28.780 | 29.490 | 17.505 | 3,595,332 |
| 2024-11-12 | 29.550 | 30.630 | 29.330 | 29.520 | 17.523 | 6,949,195 |
| 2024-11-11 | 28.980 | 29.700 | 28.820 | 29.570 | 17.552 | 5,443,065 |
| 2024-11-08 | 28.520 | 29.580 | 28.520 | 29.070 | 17.255 | 7,640,287 |
| 2024-11-07 | 27.700 | 28.410 | 27.610 | 28.290 | 16.792 | 4,065,902 |
| 2024-11-06 | 28.560 | 29.000 | 27.600 | 27.820 | 16.513 | 5,910,676 |
| 2024-11-05 | 26.810 | 29.000 | 26.800 | 28.520 | 16.929 | 8,032,206 |
| 2024-11-04 | 26.040 | 27.000 | 26.040 | 26.950 | 15.997 | 2,877,517 |
| 2024-11-01 | 27.400 | 27.540 | 26.010 | 26.040 | 15.457 | 5,532,868 |
| 2024-10-31 | 27.370 | 28.280 | 26.870 | 27.480 | 16.312 | 5,268,832 |
| 2024-10-30 | 27.000 | 27.990 | 26.930 | 27.370 | 16.246 | 3,950,688 |
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.