Clenergy Xiamen Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.120	13.390	12.960	13.250	13.179	4,393,600
2022-08-03	13.290	14.120	12.920	13.050	12.981	6,917,100
2022-08-02	13.990	13.990	13.150	13.270	13.199	7,516,900
2022-08-01	14.250	14.390	13.910	14.130	14.055	4,993,000
2022-07-29	14.620	14.830	14.190	14.250	14.174	6,913,616
2022-07-28	14.370	14.980	14.100	14.600	14.522	9,539,200
2022-07-27	14.260	14.500	14.120	14.330	14.254	7,339,900
2022-07-26	13.610	14.290	13.420	14.260	14.184	7,660,700
2022-07-25	14.300	14.300	13.560	13.600	13.528	7,823,600
2022-07-22	14.200	14.590	14.080	14.330	14.254	7,712,000
2022-07-21	14.620	14.630	14.090	14.260	14.184	8,121,300
2022-07-20	14.270	14.970	14.010	14.660	14.582	13,714,400
2022-07-19	14.390	14.540	14.160	14.260	14.184	8,767,600
2022-07-18	14.390	14.790	14.110	14.500	14.423	15,520,000
2022-07-15	14.080	14.550	13.840	14.180	14.105	16,514,067
2022-07-14	14.330	14.890	13.910	14.290	14.214	26,517,100
2022-07-13	12.400	13.640	12.400	13.640	13.567	6,184,700
2022-07-12	12.680	12.980	12.400	12.400	12.334	3,256,700
2022-07-11	12.610	12.820	12.410	12.670	12.603	3,827,900
2022-07-08	13.330	13.600	12.810	12.840	12.772	6,062,500
2022-07-07	12.810	13.350	12.590	13.240	13.170	5,217,201
2022-07-06	13.030	13.180	12.650	12.790	12.722	3,529,700
2022-07-05	13.150	13.320	12.810	13.020	12.951	3,861,800
2022-07-04	12.700	13.160	12.570	13.150	13.080	5,425,400
2022-07-01	13.260	13.290	12.790	12.830	12.762	3,972,600
2022-06-30	13.160	13.290	12.850	12.990	12.921	5,049,300
2022-06-29	13.650	13.650	13.040	13.070	13.000	6,517,741
2022-06-28	13.400	13.700	13.360	13.600	13.528	6,973,499
2022-06-27	13.500	13.730	13.280	13.460	13.388	6,901,241
2022-06-24	13.190	13.600	13.150	13.550	13.478	9,052,000
2022-06-23	13.040	13.240	12.910	13.230	13.160	7,393,715
2022-06-22	13.140	13.430	12.960	13.230	13.125	11,374,700
2022-06-21	13.110	13.170	12.750	12.910	12.807	8,943,500
2022-06-20	12.630	13.200	12.590	13.090	12.986	15,280,400
2022-06-17	11.850	13.260	11.840	12.760	12.659	16,643,300
2022-06-16	11.680	12.280	11.610	12.100	12.004	9,094,215
2022-06-15	11.900	12.040	11.730	11.730	11.637	6,454,239
2022-06-14	11.870	11.940	11.370	11.890	11.795	8,789,200
2022-06-13	11.970	12.300	11.840	12.040	11.944	7,899,000
2022-06-10	12.030	12.310	11.910	12.170	12.073	7,716,100
2022-06-09	12.410	12.560	12.000	12.030	11.934	9,098,300
2022-06-08	12.940	13.000	12.250	12.520	12.420	14,282,550
2022-06-07	13.340	13.380	12.650	12.960	12.857	22,915,277
2022-06-06	12.050	13.530	11.960	13.210	13.105	24,939,584
2022-06-02	11.730	12.380	11.730	12.300	12.202	15,392,600
2022-06-01	12.010	12.480	11.730	11.860	11.766	14,521,184
2022-05-31	13.100	13.450	12.210	12.210	12.113	23,196,570
2022-05-30	11.950	12.600	11.700	12.500	12.401	19,814,072
2022-05-27	11.800	12.790	11.780	12.050	11.954	18,837,200
2022-05-26	11.900	12.240	11.470	11.780	11.686	18,261,405
2022-05-25	11.830	12.180	11.680	11.940	11.845	23,145,967
2022-05-24	12.660	13.350	12.110	12.120	12.024	30,462,098
2022-05-23	14.280	15.220	13.200	13.450	13.343	39,208,224
2022-05-20	13.750	13.840	13.100	13.840	13.730	15,026,711
2022-05-19	11.610	12.580	11.610	12.580	12.480	27,667,964
2022-05-18	11.400	11.440	10.400	11.440	11.349	6,251,964
2022-05-17	9.450	10.400	9.300	10.400	10.317	9,291,489
2022-05-16	9.640	9.740	9.410	9.450	9.375	2,602,339
2022-05-13	9.830	10.340	9.410	9.550	9.474	3,757,622
2022-05-12	9.310	9.890	9.260	9.530	9.454	3,897,022

← NewerPage 18 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.