Clenergy Xiamen Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	12.480	12.580	11.750	11.950	11.950	7,764,622
2023-10-30	12.400	12.600	12.320	12.540	12.540	3,627,400
2023-10-27	12.180	12.650	12.050	12.550	12.550	4,164,864
2023-10-26	12.180	12.260	11.910	12.200	12.200	2,714,000
2023-10-25	12.260	12.470	12.180	12.230	12.230	2,081,900
2023-10-24	12.010	12.300	11.970	12.250	12.250	2,016,514
2023-10-23	12.480	12.480	11.880	11.940	11.940	2,503,700
2023-10-20	12.350	12.610	12.300	12.470	12.470	2,187,385
2023-10-19	12.390	12.520	12.280	12.360	12.360	1,799,661
2023-10-18	12.700	12.710	12.370	12.400	12.400	2,228,578
2023-10-17	12.760	12.890	12.700	12.750	12.750	1,512,398
2023-10-16	13.000	13.020	12.720	12.760	12.760	2,366,151
2023-10-13	13.210	13.220	12.870	13.020	13.020	3,351,989
2023-10-12	13.050	13.340	13.050	13.300	13.300	2,825,758
2023-10-11	13.050	13.240	13.050	13.100	13.100	2,307,987
2023-10-10	13.090	13.240	13.020	13.130	13.130	2,655,300
2023-10-09	13.190	13.310	13.030	13.060	13.060	3,504,995
2023-09-28	13.070	13.370	13.070	13.200	13.200	3,777,163
2023-09-27	12.700	13.230	12.670	13.120	13.120	6,176,487
2023-09-26	13.180	13.600	12.740	12.790	12.790	6,749,032
2023-09-25	13.100	13.210	12.700	13.170	13.170	5,456,370
2023-09-22	13.900	13.900	12.690	13.140	13.140	6,562,793
2023-09-21	13.060	13.090	12.840	12.990	12.990	2,327,900
2023-09-20	13.370	13.510	13.010	13.060	13.060	3,343,380
2023-09-19	13.260	13.300	13.060	13.150	13.150	2,177,686
2023-09-18	13.100	13.440	12.850	13.260	13.260	2,722,886
2023-09-15	13.200	13.200	12.990	13.000	13.000	2,428,273
2023-09-14	13.350	13.350	13.030	13.090	13.090	2,386,480
2023-09-13	13.530	13.620	13.170	13.250	13.250	2,564,173
2023-09-12	13.540	13.610	13.450	13.460	13.460	2,086,600
2023-09-11	13.500	13.620	13.380	13.470	13.470	2,892,373
2023-09-08	13.510	13.650	13.420	13.430	13.430	1,659,467
2023-09-07	13.860	13.880	13.550	13.560	13.560	2,262,394
2023-09-06	14.030	14.030	13.770	13.900	13.900	2,230,500
2023-09-05	13.810	14.040	13.790	13.970	13.970	2,851,710
2023-09-04	13.590	13.810	13.520	13.800	13.800	3,469,400
2023-09-01	13.670	13.790	13.480	13.540	13.540	2,624,726
2023-08-31	13.900	13.900	13.550	13.620	13.620	2,906,090
2023-08-30	13.690	13.980	13.640	13.890	13.890	3,207,780
2023-08-29	13.220	13.670	13.220	13.640	13.640	2,737,370
2023-08-28	14.020	14.140	13.230	13.310	13.310	3,559,300
2023-08-25	13.430	13.580	13.210	13.240	13.240	1,772,301
2023-08-24	13.440	13.690	13.310	13.510	13.510	2,111,000
2023-08-23	13.830	13.840	13.400	13.400	13.400	2,107,110
2023-08-22	13.700	13.850	13.390	13.690	13.690	1,993,200
2023-08-21	13.860	14.020	13.600	13.620	13.620	2,754,910
2023-08-18	14.030	14.410	13.950	13.950	13.950	2,621,477
2023-08-17	13.920	14.060	13.690	14.030	14.030	2,784,500
2023-08-16	14.110	14.110	13.910	13.920	13.920	2,093,700
2023-08-15	14.260	14.400	14.050	14.120	14.120	2,218,700
2023-08-14	14.200	14.350	14.040	14.260	14.260	2,634,100
2023-08-11	14.800	14.820	14.340	14.370	14.370	2,274,700
2023-08-10	14.520	15.020	14.510	14.690	14.690	3,379,049
2023-08-09	14.500	14.680	14.500	14.510	14.510	2,312,300
2023-08-08	14.840	14.900	14.480	14.580	14.580	4,305,824
2023-08-07	15.300	15.340	14.770	14.980	14.980	5,726,800
2023-08-04	15.200	16.150	15.200	15.380	15.380	6,706,555
2023-08-03	14.890	15.230	14.880	15.000	15.000	2,215,900
2023-08-02	15.070	15.090	14.930	14.970	14.970	1,904,761
2023-08-01	15.140	15.150	14.910	15.040	15.040	2,383,418

← NewerPage 13 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.