Clenergy Xiamen Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	17.460	17.480	17.050	17.250	17.158	6,120,086
2023-02-02	17.390	17.590	17.260	17.500	17.407	7,449,400
2023-02-01	17.590	17.790	17.300	17.500	17.407	11,951,670
2023-01-31	16.970	18.360	16.970	17.540	17.447	18,304,401
2023-01-30	16.960	17.130	16.810	16.850	16.760	6,927,526
2023-01-20	16.420	16.900	16.420	16.780	16.691	5,324,588
2023-01-19	16.470	16.590	16.290	16.430	16.343	3,592,491
2023-01-18	16.800	16.850	16.500	16.560	16.472	3,810,883
2023-01-17	16.620	16.990	16.420	16.640	16.551	5,373,858
2023-01-16	16.420	16.830	16.210	16.610	16.522	6,397,380
2023-01-13	16.960	17.070	16.580	16.740	16.651	5,540,200
2023-01-12	16.970	17.220	16.800	16.830	16.740	5,353,300
2023-01-11	17.150	17.300	16.850	16.960	16.870	6,973,910
2023-01-10	17.320	17.550	17.110	17.180	17.089	9,838,291
2023-01-09	18.030	18.030	17.100	17.290	17.198	22,590,187
2023-01-06	16.950	17.960	16.630	17.960	17.864	14,839,060
2023-01-05	15.630	16.400	15.570	16.330	16.243	8,038,948
2023-01-04	15.990	16.110	15.500	15.590	15.507	3,552,600
2023-01-03	15.350	16.060	15.260	16.000	15.915	5,431,184
2022-12-30	15.550	15.730	15.290	15.340	15.258	3,985,380
2022-12-29	15.660	16.130	15.380	15.380	15.298	5,050,800
2022-12-28	15.510	15.890	15.460	15.730	15.646	3,282,643
2022-12-27	15.630	16.100	15.370	15.810	15.726	5,747,231
2022-12-26	14.610	15.750	14.550	15.680	15.597	7,767,273
2022-12-23	14.780	14.830	14.320	14.520	14.443	4,948,948
2022-12-22	16.110	16.290	14.550	14.780	14.701	7,793,220
2022-12-21	16.770	16.830	16.030	16.170	16.084	3,353,100
2022-12-20	16.180	16.760	15.830	16.550	16.462	4,552,054
2022-12-19	16.210	16.510	16.000	16.170	16.084	3,087,900
2022-12-16	16.660	16.760	16.180	16.220	16.134	4,543,293
2022-12-15	16.620	16.880	16.360	16.880	16.790	4,323,147
2022-12-14	16.450	16.690	16.400	16.600	16.512	3,032,100
2022-12-13	16.840	16.990	16.400	16.460	16.372	4,923,877
2022-12-12	16.670	17.010	16.280	16.930	16.840	5,968,052
2022-12-09	16.910	17.140	16.620	16.620	16.532	6,785,969
2022-12-08	16.990	17.620	16.810	17.150	17.059	7,392,071
2022-12-07	17.350	17.450	17.000	17.060	16.969	6,561,672
2022-12-06	17.370	17.520	16.850	17.350	17.258	7,725,216
2022-12-05	17.770	17.890	17.280	17.480	17.387	11,177,305
2022-12-02	16.980	18.580	16.900	18.180	18.083	18,386,698
2022-12-01	17.020	17.410	17.020	17.190	17.098	7,879,341
2022-11-30	17.400	17.700	16.770	16.950	16.860	10,792,900
2022-11-29	18.040	18.040	17.340	17.560	17.467	10,313,512
2022-11-28	18.110	18.300	17.510	17.900	17.805	12,588,975
2022-11-25	18.270	18.670	18.000	18.380	18.282	15,999,010
2022-11-24	18.170	19.210	17.970	18.440	18.342	23,812,385
2022-11-23	16.200	17.710	15.780	17.710	17.616	9,906,570
2022-11-22	16.400	16.480	16.000	16.100	16.014	4,781,300
2022-11-21	16.130	16.700	16.100	16.560	16.472	5,705,200
2022-11-18	16.500	16.780	16.090	16.190	16.104	5,430,673
2022-11-17	16.800	16.860	16.110	16.560	16.472	4,766,531
2022-11-16	17.000	17.150	16.610	16.760	16.671	4,332,285
2022-11-15	16.630	17.320	16.450	17.150	17.059	7,662,285
2022-11-14	16.830	17.000	16.220	16.580	16.492	5,956,977
2022-11-11	17.700	17.870	16.840	16.900	16.810	7,611,221
2022-11-10	17.400	17.650	17.010	17.200	17.108	7,287,421
2022-11-09	17.590	17.890	17.420	17.780	17.685	5,606,333
2022-11-08	17.770	17.950	17.390	17.590	17.496	7,186,015
2022-11-07	17.350	18.300	17.080	18.040	17.944	15,528,666
2022-11-04	17.400	17.800	17.290	17.500	17.407	13,232,919

← NewerPage 16 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.