Shenzhen Xinhao Photoelectricity Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 27.000 | 27.990 | 26.930 | 27.370 | 16.246 | 3,950,688 |
| 2024-10-29 | 27.890 | 28.300 | 27.080 | 27.250 | 16.175 | 4,928,800 |
| 2024-10-28 | 27.500 | 28.000 | 27.240 | 27.890 | 16.555 | 5,892,253 |
| 2024-10-25 | 27.980 | 28.660 | 27.740 | 28.370 | 16.840 | 4,319,246 |
| 2024-10-24 | 28.400 | 28.400 | 27.430 | 27.780 | 16.490 | 4,106,944 |
| 2024-10-23 | 29.280 | 29.580 | 28.380 | 28.430 | 16.876 | 9,338,120 |
| 2024-10-22 | 28.790 | 29.590 | 28.170 | 29.280 | 17.380 | 5,034,691 |
| 2024-10-21 | 28.130 | 29.630 | 28.030 | 28.700 | 17.036 | 7,145,611 |
| 2024-10-18 | 27.180 | 28.780 | 27.180 | 28.190 | 16.733 | 6,300,635 |
| 2024-10-17 | 27.660 | 28.350 | 27.390 | 27.490 | 16.318 | 4,224,573 |
| 2024-10-16 | 28.000 | 28.410 | 27.180 | 27.250 | 16.175 | 5,361,162 |
| 2024-10-15 | 28.610 | 30.180 | 28.350 | 28.700 | 17.036 | 8,556,765 |
| 2024-10-14 | 27.170 | 29.150 | 26.830 | 28.920 | 17.166 | 6,050,593 |
| 2024-10-11 | 28.880 | 28.970 | 26.620 | 27.160 | 16.122 | 6,015,935 |
| 2024-10-10 | 28.760 | 30.400 | 28.530 | 28.950 | 17.184 | 5,175,927 |
| 2024-10-09 | 31.700 | 31.860 | 28.710 | 28.720 | 17.048 | 9,698,445 |
| 2024-10-08 | 36.000 | 36.300 | 31.000 | 33.340 | 19.790 | 17,715,371 |
| 2024-09-30 | 27.170 | 30.800 | 27.170 | 30.440 | 18.069 | 11,118,624 |
| 2024-09-27 | 24.990 | 26.930 | 24.530 | 26.690 | 15.843 | 7,070,011 |
| 2024-09-26 | 23.590 | 24.500 | 23.390 | 24.500 | 14.543 | 2,419,082 |
| 2024-09-25 | 23.710 | 24.470 | 23.460 | 23.580 | 13.997 | 2,224,336 |
| 2024-09-24 | 23.190 | 23.680 | 23.020 | 23.660 | 14.044 | 1,719,463 |
| 2024-09-23 | 23.530 | 23.870 | 23.010 | 23.070 | 13.694 | 1,383,782 |
| 2024-09-20 | 23.650 | 23.790 | 23.350 | 23.540 | 13.973 | 917,011 |
| 2024-09-19 | 23.390 | 23.800 | 23.130 | 23.580 | 13.997 | 1,419,297 |
| 2024-09-18 | 23.930 | 23.980 | 23.210 | 23.310 | 13.836 | 1,040,844 |
| 2024-09-13 | 24.140 | 24.400 | 23.840 | 23.900 | 14.187 | 1,232,548 |
| 2024-09-12 | 24.200 | 24.720 | 24.100 | 24.110 | 14.311 | 1,378,218 |
| 2024-09-11 | 25.210 | 25.350 | 24.340 | 24.500 | 14.543 | 1,655,586 |
| 2024-09-10 | 25.600 | 25.600 | 24.320 | 25.000 | 14.840 | 1,911,218 |
| 2024-09-09 | 25.140 | 25.850 | 24.720 | 24.860 | 14.756 | 1,990,363 |
| 2024-09-06 | 25.000 | 25.750 | 24.560 | 25.140 | 14.923 | 2,869,587 |
| 2024-09-05 | 25.340 | 25.720 | 25.160 | 25.240 | 14.982 | 2,332,861 |
| 2024-09-04 | 25.050 | 26.240 | 25.010 | 25.530 | 15.154 | 4,016,507 |
| 2024-09-03 | 24.800 | 25.430 | 24.510 | 25.190 | 14.952 | 2,947,096 |
| 2024-09-02 | 25.480 | 25.550 | 24.660 | 24.880 | 14.768 | 5,032,003 |
| 2024-08-30 | 23.810 | 25.990 | 23.600 | 25.570 | 15.178 | 10,217,904 |
| 2024-08-29 | 22.520 | 24.270 | 22.200 | 23.830 | 14.145 | 4,989,593 |
| 2024-08-28 | 22.090 | 22.990 | 21.900 | 22.400 | 13.296 | 2,602,958 |
| 2024-08-27 | 23.290 | 23.290 | 21.880 | 22.470 | 13.338 | 5,511,775 |
| 2024-08-26 | 22.940 | 24.180 | 22.750 | 23.740 | 14.092 | 2,994,359 |
| 2024-08-23 | 22.760 | 23.110 | 22.400 | 22.940 | 13.617 | 1,357,456 |
| 2024-08-22 | 23.000 | 23.200 | 22.610 | 22.680 | 13.462 | 1,502,262 |
| 2024-08-21 | 22.780 | 23.500 | 22.630 | 23.070 | 13.694 | 1,756,104 |
| 2024-08-20 | 23.160 | 24.410 | 22.860 | 23.000 | 13.652 | 2,374,377 |
| 2024-08-19 | 24.330 | 24.400 | 23.000 | 23.270 | 13.813 | 5,053,305 |
| 2024-08-16 | 24.030 | 25.500 | 23.810 | 24.760 | 14.697 | 6,650,600 |
| 2024-08-15 | 23.320 | 24.040 | 23.000 | 23.800 | 14.127 | 2,335,542 |
| 2024-08-14 | 22.840 | 23.530 | 22.840 | 23.320 | 13.842 | 1,895,945 |
| 2024-08-13 | 22.670 | 23.380 | 22.500 | 23.010 | 13.658 | 1,994,160 |
| 2024-08-12 | 23.180 | 24.430 | 22.800 | 22.900 | 13.593 | 4,155,730 |
| 2024-08-09 | 22.730 | 25.300 | 22.400 | 23.940 | 14.210 | 3,929,125 |
| 2024-08-08 | 22.440 | 22.800 | 22.020 | 22.540 | 13.379 | 910,981 |
| 2024-08-07 | 22.560 | 22.860 | 22.370 | 22.500 | 13.356 | 717,108 |
| 2024-08-06 | 22.660 | 22.980 | 22.310 | 22.560 | 13.391 | 1,139,661 |
| 2024-08-05 | 23.150 | 23.570 | 22.170 | 22.170 | 13.160 | 2,242,353 |
| 2024-08-02 | 23.940 | 23.940 | 23.340 | 23.430 | 13.908 | 1,474,636 |
| 2024-08-01 | 23.990 | 24.370 | 23.800 | 23.930 | 14.204 | 1,395,693 |
| 2024-07-31 | 23.770 | 24.100 | 23.300 | 23.980 | 14.234 | 1,879,180 |
| 2024-07-30 | 23.180 | 23.650 | 23.070 | 23.380 | 13.878 | 1,133,109 |
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.