Clenergy Xiamen Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	22.400	24.840	21.910	24.400	24.400	73,889,994
2024-01-23	24.920	25.870	22.550	22.580	22.580	63,440,765
2024-01-22	23.900	26.160	23.110	25.050	25.050	53,705,837
2024-01-19	27.010	27.770	25.560	25.560	25.560	72,396,610
2024-01-18	26.200	28.400	26.000	28.400	28.400	80,997,586
2024-01-17	26.500	28.300	24.580	25.820	25.820	75,266,837
2024-01-16	25.090	27.310	25.090	27.310	27.310	69,029,087
2024-01-15	25.880	26.340	22.740	24.830	24.830	65,523,205
2024-01-12	22.830	25.270	22.540	25.270	25.270	65,342,830
2024-01-11	20.900	22.970	20.890	22.970	22.970	75,880,661
2024-01-10	20.880	22.660	20.880	20.880	20.880	70,068,143
2024-01-09	26.780	27.550	23.200	23.200	23.200	69,387,274
2024-01-08	22.980	25.780	22.500	25.780	25.780	36,218,659
2024-01-05	21.200	23.870	21.000	23.440	23.440	84,272,952
2024-01-04	20.700	22.000	20.260	21.700	21.700	59,998,727
2024-01-03	21.000	21.300	19.820	21.220	21.220	59,782,289
2024-01-02	22.000	22.660	20.150	21.330	21.330	75,050,125
2023-12-29	21.000	21.000	20.420	21.000	21.000	35,511,244
2023-12-28	18.040	19.090	18.040	19.090	19.090	24,507,099
2023-12-27	15.770	17.350	15.760	17.350	17.350	57,420,608
2023-12-26	14.300	15.770	13.820	15.770	15.770	46,333,949
2023-12-25	13.500	14.340	13.330	14.340	14.340	43,881,660
2023-12-22	11.880	13.040	11.850	13.040	13.040	26,024,383
2023-12-21	10.780	11.850	10.670	11.850	11.850	14,720,585
2023-12-20	10.940	11.020	10.770	10.770	10.770	1,630,900
2023-12-19	10.770	10.980	10.740	10.920	10.920	2,034,000
2023-12-18	11.010	11.020	10.750	10.770	10.770	1,996,600
2023-12-15	11.040	11.220	10.990	11.030	11.030	2,084,900
2023-12-14	11.130	11.220	11.010	11.040	11.040	1,810,339
2023-12-13	11.130	11.180	11.060	11.060	11.060	1,515,700
2023-12-12	11.230	11.250	11.090	11.180	11.180	1,483,300
2023-12-11	11.000	11.180	10.940	11.180	11.180	3,011,000
2023-12-08	11.330	11.360	11.080	11.090	11.090	2,522,100
2023-12-07	11.320	11.370	11.200	11.270	11.270	2,631,300
2023-12-06	11.260	11.510	11.230	11.350	11.350	2,927,200
2023-12-05	11.380	11.470	11.250	11.250	11.250	2,414,100
2023-12-04	11.500	11.570	11.350	11.440	11.440	2,577,049
2023-12-01	11.660	11.710	11.390	11.490	11.490	3,723,129
2023-11-30	11.920	11.940	11.600	11.670	11.670	3,017,500
2023-11-29	12.030	12.080	11.860	11.870	11.870	1,861,886
2023-11-28	11.900	12.050	11.820	11.990	11.990	2,157,594
2023-11-27	11.990	12.050	11.840	11.890	11.890	2,561,697
2023-11-24	12.200	12.200	11.950	11.970	11.970	1,874,500
2023-11-23	12.100	12.250	12.100	12.180	12.180	1,833,296
2023-11-22	12.250	12.320	12.050	12.050	12.050	2,455,400
2023-11-21	12.560	12.580	12.280	12.320	12.320	2,686,000
2023-11-20	12.410	12.510	12.300	12.490	12.490	2,408,600
2023-11-17	12.260	12.440	12.210	12.390	12.390	2,298,100
2023-11-16	12.560	12.580	12.310	12.330	12.330	3,582,509
2023-11-15	12.420	12.650	12.410	12.620	12.620	5,275,218
2023-11-14	12.290	12.490	12.230	12.330	12.330	2,838,118
2023-11-13	12.160	12.340	12.140	12.290	12.290	2,630,014
2023-11-10	12.290	12.310	12.080	12.180	12.180	2,304,329
2023-11-09	12.110	12.470	12.110	12.310	12.310	4,034,500
2023-11-08	12.160	12.210	12.020	12.160	12.160	2,108,300
2023-11-07	12.160	12.200	12.020	12.160	12.160	2,737,900
2023-11-06	11.980	12.380	11.980	12.200	12.200	4,664,200
2023-11-03	11.630	12.010	11.630	11.900	11.900	4,856,720
2023-11-02	11.780	11.900	11.560	11.570	11.570	3,586,200
2023-11-01	11.910	11.980	11.680	11.840	11.840	4,405,500

← NewerPage 12 of 21 · 1,212 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.