Clenergy Xiamen Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	13.040	13.340	13.040	13.160	13.160	27,211,100
2024-07-25	12.320	13.750	12.270	13.520	13.520	38,785,537
2024-07-24	12.800	12.900	12.400	12.500	12.500	13,386,684
2024-07-23	13.150	13.310	12.860	12.970	12.970	13,384,000
2024-07-22	13.200	13.480	13.110	13.200	13.200	14,269,600
2024-07-19	13.090	13.560	13.090	13.370	13.370	21,976,627
2024-07-18	13.100	14.430	12.700	13.630	13.630	40,042,095
2024-07-17	12.590	13.410	12.590	13.410	13.410	18,363,557
2024-07-16	12.080	12.230	11.940	12.190	12.190	6,137,000
2024-07-15	12.330	12.350	12.010	12.090	12.090	9,434,860
2024-07-12	12.140	12.740	12.140	12.460	12.460	16,667,761
2024-07-11	11.970	12.340	11.860	12.220	12.220	12,310,284
2024-07-10	11.620	12.200	11.420	11.760	11.760	11,422,100
2024-07-09	11.720	11.860	11.350	11.850	11.850	10,373,764
2024-07-08	12.050	12.050	11.700	11.720	11.720	6,803,545
2024-07-05	12.030	12.030	12.030	12.030	12.030	0
2024-07-04	12.450	12.530	12.020	12.030	12.030	6,769,400
2024-07-03	12.550	12.650	12.330	12.420	12.420	6,031,200
2024-07-02	12.500	12.760	12.400	12.590	12.590	8,176,483
2024-07-01	12.280	12.790	12.280	12.660	12.660	10,778,044
2024-06-28	12.260	12.460	12.150	12.270	12.270	7,258,520
2024-06-27	12.590	12.630	12.260	12.280	12.280	8,120,600
2024-06-26	12.360	12.750	12.100	12.690	12.690	11,919,255
2024-06-25	12.780	12.890	12.320	12.390	12.390	11,642,191
2024-06-24	13.000	13.190	12.570	12.950	12.950	16,424,745
2024-06-21	13.830	14.720	13.810	13.940	13.940	25,038,490
2024-06-20	14.000	14.000	13.370	13.380	13.380	13,524,100
2024-06-19	13.630	13.650	13.300	13.370	13.370	9,022,900
2024-06-18	13.610	13.930	13.560	13.660	13.660	8,024,137
2024-06-17	13.660	13.790	13.430	13.600	13.600	7,558,116
2024-06-14	14.000	14.290	13.700	13.800	13.800	11,169,600
2024-06-13	13.880	14.200	13.740	14.140	14.140	15,904,586
2024-06-12	13.400	13.870	13.210	13.780	13.780	12,713,407
2024-06-11	13.200	13.460	12.680	13.400	13.400	10,865,663
2024-06-07	12.900	13.650	12.900	13.380	13.380	18,222,924
2024-06-06	14.820	15.040	13.300	13.300	13.300	15,994,181
2024-06-05	15.190	15.190	14.720	14.780	14.780	13,111,705
2024-06-04	15.020	15.350	14.680	15.350	15.350	16,269,744
2024-06-03	15.530	15.560	14.900	15.160	15.160	17,124,900
2024-05-31	15.910	16.180	15.550	15.570	15.570	21,808,000
2024-05-30	16.410	16.940	16.000	16.090	16.090	28,386,390
2024-05-29	16.150	17.660	16.080	16.680	16.680	46,743,622
2024-05-28	15.660	16.350	15.510	16.250	16.250	36,737,932
2024-05-27	17.450	17.710	16.160	16.220	16.220	47,164,117
2024-05-24	18.000	19.700	17.550	17.960	17.960	74,312,719
2024-05-23	18.070	18.070	18.070	18.070	18.070	7,793,402
2024-05-22	15.250	16.430	15.250	16.430	16.430	19,089,066
2024-05-21	15.160	15.160	14.870	14.940	14.940	5,763,700
2024-05-20	15.060	15.290	15.060	15.100	15.100	6,763,600
2024-05-17	15.100	15.180	14.840	15.030	15.030	7,580,100
2024-05-16	15.230	15.370	15.060	15.150	15.150	8,401,592
2024-05-15	15.780	16.100	15.390	15.410	15.410	9,965,631
2024-05-14	15.760	15.980	15.320	15.780	15.780	12,458,766
2024-05-13	15.700	16.140	15.400	15.730	15.730	10,756,396
2024-05-10	16.620	16.650	15.740	15.890	15.890	17,542,267
2024-05-09	16.100	17.050	16.080	16.520	16.520	26,398,377
2024-05-08	15.890	16.450	15.810	16.300	16.300	23,572,836
2024-05-07	15.140	16.660	15.020	16.060	16.060	25,115,235
2024-05-06	14.890	15.180	14.850	15.170	15.170	12,639,800
2024-04-30	15.610	15.780	14.730	14.780	14.780	20,080,224

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-26	0.0800 CNY
2022-06-23	0.0350 CNY
2021-06-16	0.0500 CNY
2019-07-09	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.