Clenergy Xiamen Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 15.180 | 15.910 | 15.160 | 15.880 | 15.880 | 15,244,097 |
| 2024-04-26 | 15.200 | 15.330 | 14.840 | 15.250 | 15.250 | 12,436,753 |
| 2024-04-25 | 15.000 | 15.350 | 14.850 | 15.100 | 15.100 | 11,032,780 |
| 2024-04-24 | 14.840 | 14.930 | 14.670 | 14.900 | 14.900 | 8,121,174 |
| 2024-04-23 | 15.170 | 15.360 | 14.840 | 14.840 | 14.840 | 9,036,866 |
| 2024-04-22 | 15.100 | 15.620 | 14.750 | 15.140 | 15.140 | 11,737,266 |
| 2024-04-19 | 15.550 | 15.670 | 14.900 | 15.030 | 15.030 | 14,379,954 |
| 2024-04-18 | 15.960 | 16.090 | 15.530 | 15.690 | 15.690 | 12,583,855 |
| 2024-04-17 | 15.460 | 16.340 | 15.460 | 16.150 | 16.150 | 13,574,294 |
| 2024-04-16 | 16.910 | 17.080 | 15.680 | 15.680 | 15.680 | 18,722,271 |
| 2024-04-15 | 16.860 | 17.510 | 16.520 | 17.420 | 17.420 | 19,779,742 |
| 2024-04-12 | 17.780 | 17.830 | 17.000 | 17.100 | 17.100 | 29,638,314 |
| 2024-04-11 | 16.190 | 17.700 | 15.760 | 17.420 | 17.420 | 29,756,657 |
| 2024-04-10 | 16.130 | 16.530 | 15.840 | 16.270 | 16.270 | 15,220,314 |
| 2024-04-09 | 15.710 | 16.160 | 15.710 | 16.130 | 16.130 | 10,688,300 |
| 2024-04-08 | 16.200 | 16.200 | 15.600 | 15.620 | 15.620 | 10,242,150 |
| 2024-04-03 | 16.790 | 16.790 | 16.080 | 16.210 | 16.210 | 10,220,549 |
| 2024-04-02 | 17.190 | 17.190 | 16.580 | 16.730 | 16.730 | 12,334,244 |
| 2024-04-01 | 16.800 | 17.270 | 16.710 | 17.200 | 17.200 | 14,346,023 |
| 2024-03-29 | 16.450 | 17.260 | 16.430 | 16.840 | 16.840 | 12,905,515 |
| 2024-03-28 | 16.180 | 16.650 | 16.180 | 16.470 | 16.470 | 13,858,887 |
| 2024-03-27 | 17.230 | 17.240 | 16.170 | 16.190 | 16.190 | 18,121,833 |
| 2024-03-26 | 17.640 | 17.820 | 16.960 | 17.430 | 17.430 | 19,401,009 |
| 2024-03-25 | 17.750 | 18.370 | 17.620 | 17.800 | 17.800 | 17,655,909 |
| 2024-03-22 | 18.920 | 19.060 | 17.930 | 17.930 | 17.930 | 21,846,282 |
| 2024-03-21 | 19.140 | 19.250 | 18.760 | 18.910 | 18.910 | 19,237,087 |
| 2024-03-20 | 19.100 | 19.620 | 18.900 | 19.300 | 19.300 | 18,262,416 |
| 2024-03-19 | 19.500 | 19.790 | 19.190 | 19.230 | 19.230 | 24,611,133 |
| 2024-03-18 | 19.500 | 19.770 | 19.100 | 19.660 | 19.660 | 29,509,840 |
| 2024-03-15 | 19.140 | 19.370 | 18.730 | 19.280 | 19.280 | 23,625,059 |
| 2024-03-14 | 19.150 | 19.700 | 18.850 | 19.320 | 19.320 | 30,575,605 |
| 2024-03-13 | 19.970 | 20.450 | 19.310 | 19.560 | 19.560 | 42,872,564 |
| 2024-03-12 | 20.950 | 22.090 | 19.950 | 20.000 | 20.000 | 75,513,235 |
| 2024-03-11 | 18.750 | 20.130 | 18.610 | 20.130 | 20.130 | 54,194,549 |
| 2024-03-08 | 17.490 | 18.500 | 17.410 | 18.300 | 18.300 | 40,338,175 |
| 2024-03-07 | 18.200 | 18.480 | 17.330 | 17.390 | 17.390 | 35,918,289 |
| 2024-03-06 | 17.060 | 18.750 | 16.980 | 18.200 | 18.200 | 51,627,461 |
| 2024-03-05 | 17.780 | 17.780 | 16.900 | 17.080 | 17.080 | 29,767,485 |
| 2024-03-04 | 18.060 | 18.310 | 17.400 | 17.810 | 17.810 | 29,936,446 |
| 2024-03-01 | 18.400 | 18.500 | 17.520 | 18.230 | 18.230 | 39,379,700 |
| 2024-02-29 | 17.350 | 18.680 | 17.300 | 18.510 | 18.510 | 47,343,993 |
| 2024-02-28 | 18.700 | 20.340 | 17.990 | 18.120 | 18.120 | 68,904,057 |
| 2024-02-27 | 17.740 | 18.870 | 17.490 | 18.490 | 18.490 | 41,420,677 |
| 2024-02-26 | 17.700 | 18.430 | 17.590 | 17.800 | 17.800 | 38,240,385 |
| 2024-02-23 | 17.580 | 18.480 | 17.460 | 18.080 | 18.080 | 48,709,549 |
| 2024-02-22 | 16.670 | 17.770 | 16.670 | 17.580 | 17.580 | 44,267,123 |
| 2024-02-21 | 16.380 | 18.280 | 16.110 | 17.260 | 17.260 | 56,297,771 |
| 2024-02-20 | 15.300 | 16.830 | 14.800 | 16.830 | 16.830 | 45,128,632 |
| 2024-02-19 | 14.540 | 15.430 | 14.420 | 15.300 | 15.300 | 33,946,279 |
| 2024-02-08 | 13.800 | 14.980 | 13.010 | 14.720 | 14.720 | 33,709,418 |
| 2024-02-07 | 14.670 | 15.680 | 14.200 | 14.200 | 14.200 | 33,369,830 |
| 2024-02-06 | 14.500 | 15.160 | 13.780 | 14.750 | 14.750 | 38,589,097 |
| 2024-02-05 | 16.810 | 16.860 | 15.310 | 15.310 | 15.310 | 26,219,581 |
| 2024-02-02 | 17.540 | 17.800 | 16.500 | 17.010 | 17.010 | 42,374,409 |
| 2024-02-01 | 17.910 | 18.690 | 17.810 | 18.050 | 18.050 | 39,627,227 |
| 2024-01-31 | 18.660 | 18.890 | 17.680 | 17.910 | 17.910 | 33,509,715 |
| 2024-01-30 | 18.600 | 19.450 | 18.350 | 18.650 | 18.650 | 37,284,171 |
| 2024-01-29 | 21.000 | 21.150 | 19.270 | 19.270 | 19.270 | 32,299,062 |
| 2024-01-26 | 22.780 | 23.300 | 21.250 | 21.410 | 21.410 | 51,530,484 |
| 2024-01-25 | 23.350 | 23.990 | 21.960 | 23.520 | 23.520 | 64,112,400 |
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.