Clenergy Xiamen Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	15.200	15.240	15.050	15.150	15.150	2,206,900
2023-07-28	15.280	15.500	15.120	15.180	15.180	2,300,100
2023-07-27	15.570	15.700	15.360	15.360	15.360	2,142,645
2023-07-26	15.990	15.990	15.440	15.550	15.550	2,768,079
2023-07-25	15.600	15.970	15.600	15.730	15.730	2,311,479
2023-07-24	15.510	15.750	15.280	15.550	15.550	2,263,000
2023-07-21	15.700	15.850	15.510	15.510	15.510	2,116,400
2023-07-20	16.060	16.130	15.780	15.790	15.790	2,018,200
2023-07-19	16.280	16.280	15.860	15.980	15.980	2,759,900
2023-07-18	16.210	16.360	16.040	16.200	16.200	3,300,800
2023-07-17	16.360	16.500	16.140	16.170	16.170	5,585,204
2023-07-14	16.000	16.320	15.900	16.060	16.060	4,134,200
2023-07-13	16.050	16.150	15.870	16.000	16.000	2,639,888
2023-07-12	15.850	16.090	15.700	15.910	15.910	2,743,249
2023-07-11	15.900	15.900	15.610	15.860	15.860	2,293,339
2023-07-10	15.680	16.140	15.580	15.850	15.850	4,266,849
2023-07-07	15.750	15.750	15.540	15.560	15.560	2,212,151
2023-07-06	15.750	15.780	15.570	15.690	15.690	1,801,749
2023-07-05	15.970	16.000	15.680	15.700	15.700	2,607,561
2023-07-04	15.900	16.120	15.860	15.940	15.940	3,008,553
2023-07-03	15.860	16.170	15.830	15.970	15.970	3,811,349
2023-06-30	15.850	15.940	15.700	15.830	15.830	2,687,651
2023-06-29	15.500	15.900	15.470	15.750	15.750	3,424,882
2023-06-28	15.400	15.630	15.260	15.540	15.540	3,426,936
2023-06-27	15.020	15.460	14.940	15.300	15.300	2,830,649
2023-06-26	14.110	15.400	14.110	15.020	15.020	4,804,849
2023-06-21	15.310	15.480	15.210	15.210	15.129	2,351,589
2023-06-20	15.430	15.540	15.260	15.370	15.288	2,646,482
2023-06-19	15.770	15.850	15.300	15.390	15.308	4,133,082
2023-06-16	15.520	15.830	15.430	15.770	15.686	5,423,155
2023-06-15	14.900	15.450	14.730	15.430	15.348	5,147,746
2023-06-14	15.000	15.040	14.830	14.850	14.771	1,996,900
2023-06-13	15.100	15.200	14.900	15.000	14.920	1,967,078
2023-06-12	14.840	15.150	14.730	15.110	15.030	3,207,704
2023-06-09	14.780	14.890	14.610	14.840	14.761	2,292,244
2023-06-08	14.730	14.990	14.660	14.690	14.612	2,300,700
2023-06-07	14.910	14.940	14.650	14.690	14.612	1,890,500
2023-06-06	15.170	15.170	14.790	14.810	14.731	2,684,527
2023-06-05	15.090	15.220	14.930	15.170	15.089	2,702,831
2023-06-02	15.150	15.300	15.060	15.090	15.010	2,584,249
2023-06-01	15.060	15.380	15.060	15.120	15.040	2,557,144
2023-05-31	15.360	15.420	15.100	15.140	15.059	2,102,076
2023-05-30	15.130	15.350	15.010	15.280	15.199	2,728,000
2023-05-29	15.300	15.360	15.020	15.130	15.049	2,917,500
2023-05-26	15.530	15.530	15.050	15.360	15.278	3,769,761
2023-05-25	15.170	15.650	15.120	15.550	15.467	5,726,110
2023-05-24	15.200	15.440	15.090	15.310	15.229	3,701,789
2023-05-23	15.200	15.410	15.170	15.170	15.089	3,194,610
2023-05-22	15.320	15.500	15.260	15.290	15.209	3,487,140
2023-05-19	15.290	15.310	15.060	15.280	15.199	2,470,251
2023-05-18	15.200	15.450	15.030	15.280	15.199	4,832,452
2023-05-17	15.140	15.140	14.760	15.110	15.030	3,656,700
2023-05-16	15.030	15.110	14.860	14.960	14.880	3,282,513
2023-05-15	14.840	15.040	14.660	15.020	14.940	4,356,920
2023-05-12	14.830	14.930	14.610	14.630	14.552	2,106,741
2023-05-11	14.700	14.860	14.560	14.850	14.771	3,487,100
2023-05-10	14.410	14.720	14.340	14.580	14.502	3,570,400
2023-05-09	14.750	14.790	14.380	14.410	14.333	3,264,600
2023-05-08	14.610	14.890	14.580	14.740	14.662	3,292,900
2023-05-05	14.990	15.060	14.550	14.700	14.622	4,109,051

← NewerPage 14 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.