Clenergy Xiamen Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	15.190	15.510	14.650	15.020	14.940	11,287,429
2023-04-28	14.160	14.450	14.150	14.450	14.373	2,645,415
2023-04-27	14.440	14.450	14.100	14.160	14.085	2,495,073
2023-04-26	13.450	14.350	13.450	14.220	14.144	4,077,400
2023-04-25	13.870	14.010	13.300	13.590	13.518	2,542,577
2023-04-24	14.030	14.100	13.750	13.810	13.736	2,032,527
2023-04-21	14.280	14.420	14.010	14.030	13.955	2,585,106
2023-04-20	14.630	14.630	14.040	14.200	14.124	4,201,894
2023-04-19	14.900	14.920	14.560	14.640	14.562	3,148,702
2023-04-18	14.600	14.970	14.500	14.930	14.851	4,208,273
2023-04-17	14.480	14.660	14.450	14.600	14.522	3,130,500
2023-04-14	14.650	14.650	14.480	14.480	14.403	2,499,100
2023-04-13	14.690	14.760	14.510	14.600	14.522	2,100,100
2023-04-12	14.600	14.790	14.570	14.600	14.522	1,857,620
2023-04-11	14.800	14.850	14.650	14.650	14.572	2,158,987
2023-04-10	14.850	14.980	14.680	14.850	14.771	2,963,113
2023-04-07	14.900	15.070	14.740	14.820	14.741	2,437,000
2023-04-06	14.750	14.860	14.520	14.860	14.781	3,099,840
2023-04-04	15.190	15.260	14.680	14.750	14.671	3,867,300
2023-04-03	14.990	15.230	14.800	15.160	15.079	2,696,028
2023-03-31	15.040	15.170	14.980	14.990	14.910	2,429,400
2023-03-30	14.850	15.070	14.720	15.060	14.980	2,415,740
2023-03-29	15.060	15.280	14.900	14.960	14.880	2,640,860
2023-03-28	15.200	15.280	14.910	14.920	14.841	2,543,978
2023-03-27	15.210	15.330	15.010	15.190	15.109	3,521,102
2023-03-24	15.140	15.370	15.050	15.220	15.139	3,178,951
2023-03-23	15.040	15.250	15.020	15.160	15.079	2,348,778
2023-03-22	15.270	15.620	15.000	15.090	15.010	3,399,524
2023-03-21	14.950	15.320	14.830	15.230	15.149	3,399,061
2023-03-20	14.880	15.030	14.550	14.920	14.841	4,090,500
2023-03-17	15.060	15.090	14.750	14.790	14.711	3,061,800
2023-03-16	15.220	15.300	14.800	14.840	14.761	2,921,800
2023-03-15	15.290	15.550	15.280	15.290	15.209	2,384,300
2023-03-14	15.500	15.500	14.940	15.290	15.209	3,560,866
2023-03-13	15.790	15.820	15.410	15.540	15.457	2,990,225
2023-03-10	15.800	15.940	15.690	15.820	15.736	2,643,603
2023-03-09	16.090	16.260	15.810	15.850	15.766	2,959,500
2023-03-08	16.380	16.670	16.050	16.140	16.054	3,759,363
2023-03-07	16.550	16.800	16.380	16.400	16.313	2,836,098
2023-03-06	16.390	16.650	16.130	16.630	16.541	3,480,019
2023-03-03	16.300	16.440	16.040	16.400	16.313	3,614,900
2023-03-02	16.890	16.890	16.300	16.330	16.243	4,032,202
2023-03-01	16.670	16.750	16.540	16.750	16.661	2,076,420
2023-02-28	16.550	16.840	16.510	16.700	16.611	2,425,420
2023-02-27	16.600	17.000	16.350	16.640	16.551	2,842,063
2023-02-24	16.860	16.960	16.560	16.640	16.551	2,961,933
2023-02-23	16.640	17.040	16.640	17.000	16.910	4,294,630
2023-02-22	16.760	16.980	16.650	16.700	16.611	2,080,452
2023-02-21	16.810	16.900	16.570	16.840	16.750	3,016,850
2023-02-20	16.590	16.830	16.300	16.790	16.701	3,301,156
2023-02-17	16.630	16.820	16.510	16.590	16.502	2,966,600
2023-02-16	17.230	17.320	16.450	16.610	16.522	6,206,270
2023-02-15	17.330	17.620	17.230	17.270	17.178	4,375,717
2023-02-14	17.320	17.450	17.170	17.340	17.248	3,719,500
2023-02-13	17.320	17.500	17.250	17.300	17.208	3,921,686
2023-02-10	17.500	17.560	17.220	17.370	17.278	4,799,680
2023-02-09	17.180	17.700	17.100	17.570	17.476	8,013,200
2023-02-08	17.460	17.590	17.190	17.350	17.258	6,665,680
2023-02-07	17.160	17.580	17.050	17.400	17.307	6,479,274
2023-02-06	17.150	17.260	16.970	17.160	17.069	5,774,583

← NewerPage 15 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.