Clenergy Xiamen Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.400	17.800	17.290	17.500	17.407	13,232,919
2022-11-03	17.230	17.810	17.120	17.370	17.278	13,615,133
2022-11-02	16.840	18.020	16.470	17.400	17.307	29,874,288
2022-11-01	16.290	17.550	15.900	17.000	16.910	36,441,699
2022-10-31	14.900	15.950	14.590	15.950	15.865	10,146,939
2022-10-28	15.040	15.330	14.380	14.500	14.423	10,268,318
2022-10-27	15.650	16.270	15.300	15.340	15.258	13,496,235
2022-10-26	15.700	15.770	15.230	15.750	15.666	13,782,396
2022-10-25	15.380	15.990	14.850	15.960	15.875	15,764,031
2022-10-24	15.470	15.600	15.030	15.210	15.129	7,333,239
2022-10-21	15.350	15.610	15.100	15.180	15.099	5,909,000
2022-10-20	15.480	15.520	15.000	15.160	15.079	8,723,031
2022-10-19	15.300	16.250	15.270	15.690	15.606	12,178,913
2022-10-18	15.460	15.700	15.210	15.480	15.398	7,609,700
2022-10-17	15.010	15.450	14.900	15.360	15.278	9,159,700
2022-10-14	15.040	15.660	14.800	15.350	15.268	12,747,092
2022-10-13	14.790	15.160	14.650	14.750	14.671	12,415,310
2022-10-12	14.210	15.090	14.040	14.940	14.860	18,399,790
2022-10-11	12.820	13.970	12.710	13.970	13.896	6,885,000
2022-10-10	13.760	13.900	12.510	12.700	12.632	13,857,920
2022-09-30	14.650	15.220	13.630	13.630	13.557	13,062,395
2022-09-29	15.660	15.680	14.200	14.780	14.701	14,754,556
2022-09-28	15.600	16.380	15.000	15.050	14.970	17,485,534
2022-09-27	15.760	15.800	15.030	15.760	15.676	17,718,805
2022-09-26	15.500	16.290	15.180	15.760	15.676	26,869,556
2022-09-23	14.480	15.490	14.460	15.490	15.408	20,071,500
2022-09-22	13.860	14.550	13.780	14.080	14.005	5,770,499
2022-09-21	13.980	14.310	13.810	14.010	13.935	4,959,300
2022-09-20	13.890	14.350	13.800	14.060	13.985	5,637,099
2022-09-19	13.970	14.200	13.540	13.660	13.587	4,833,100
2022-09-16	14.310	14.470	13.900	13.970	13.896	5,055,900
2022-09-15	15.480	15.490	14.000	14.300	14.224	9,199,215
2022-09-14	15.360	15.820	15.080	15.220	15.139	5,817,600
2022-09-13	15.790	15.990	15.530	15.690	15.606	4,945,290
2022-09-09	16.020	16.380	15.480	15.630	15.547	7,950,000
2022-09-08	16.130	16.800	15.800	16.140	16.054	11,952,315
2022-09-07	15.680	16.290	15.500	15.990	15.905	8,192,700
2022-09-06	15.240	15.830	14.950	15.780	15.696	9,138,500
2022-09-05	15.370	15.740	15.040	15.220	15.139	7,712,200
2022-09-02	14.980	15.470	14.450	15.360	15.278	9,219,800
2022-09-01	14.910	15.250	14.680	14.800	14.721	10,068,200
2022-08-31	16.510	16.930	15.210	15.210	15.129	12,432,215
2022-08-30	17.860	17.900	16.790	16.900	16.810	10,770,900
2022-08-29	16.700	17.850	16.550	17.610	17.516	10,809,900
2022-08-26	17.490	17.600	16.900	17.030	16.939	8,454,300
2022-08-25	18.250	18.370	16.940	17.230	17.138	16,934,300
2022-08-24	19.350	19.380	17.890	18.030	17.934	17,047,508
2022-08-23	19.050	20.000	18.570	19.450	19.346	20,690,496
2022-08-22	19.300	20.290	19.010	19.300	19.197	19,341,983
2022-08-19	20.190	20.380	19.200	19.370	19.267	23,108,605
2022-08-18	17.970	20.190	17.970	20.190	20.083	35,890,089
2022-08-17	19.090	20.640	18.030	18.350	18.252	42,265,859
2022-08-16	17.800	18.760	17.310	18.760	18.660	35,534,400
2022-08-15	15.440	17.050	15.400	17.050	16.959	15,251,700
2022-08-12	16.200	16.260	15.430	15.500	15.417	21,671,100
2022-08-11	17.300	17.790	16.000	16.270	16.183	37,136,800
2022-08-10	15.830	16.190	15.390	16.190	16.104	16,504,095
2022-08-09	13.550	14.720	13.380	14.720	14.642	4,246,300
2022-08-08	13.070	13.400	12.650	13.380	13.309	4,151,700
2022-08-05	13.270	13.360	12.840	13.050	12.981	4,570,000

← NewerPage 17 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.