Clenergy Xiamen Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.510	9.780	9.330	9.330	9.256	3,824,300
2022-05-10	9.140	9.570	9.050	9.500	9.424	3,785,256
2022-05-09	8.940	9.350	8.880	9.230	9.157	2,292,256
2022-05-06	9.000	9.150	8.780	8.990	8.919	2,645,234
2022-05-05	9.340	9.420	9.160	9.220	9.147	2,499,100
2022-04-29	8.890	9.390	8.890	9.350	9.276	2,112,439
2022-04-28	8.940	9.140	8.820	8.890	8.819	2,556,583
2022-04-27	8.390	8.950	8.220	8.940	8.869	2,912,877
2022-04-26	8.980	9.160	8.440	8.500	8.432	2,840,266
2022-04-25	9.940	9.940	8.980	8.980	8.909	3,575,166
2022-04-22	10.190	10.340	9.920	9.980	9.901	2,366,766
2022-04-21	10.730	10.790	10.140	10.200	10.119	2,358,911
2022-04-20	11.150	11.190	10.710	10.730	10.645	2,083,611
2022-04-19	10.900	11.200	10.850	11.090	11.002	3,725,900
2022-04-18	10.450	10.880	10.150	10.880	10.793	3,138,400
2022-04-15	10.800	10.800	10.430	10.470	10.387	3,157,800
2022-04-14	10.790	10.900	10.730	10.810	10.724	1,970,200
2022-04-13	11.280	11.280	10.730	10.750	10.665	2,308,500
2022-04-12	10.990	11.180	10.850	11.160	11.071	2,093,200
2022-04-11	11.660	11.660	10.850	10.950	10.863	3,681,800
2022-04-08	11.760	11.800	11.350	11.700	11.607	3,149,100
2022-04-07	11.900	11.990	11.540	11.600	11.508	3,003,166
2022-04-06	11.830	12.060	11.640	11.950	11.855	3,250,116
2022-04-01	12.120	12.120	11.800	11.840	11.746	4,043,754
2022-03-31	12.630	12.720	12.050	12.110	12.014	7,187,777
2022-03-30	12.640	12.850	12.520	12.740	12.639	4,654,277
2022-03-29	13.060	13.100	12.460	12.580	12.480	5,037,435
2022-03-28	13.400	13.400	12.620	13.000	12.897	6,217,333
2022-03-25	13.700	13.790	13.220	13.390	13.283	8,991,900
2022-03-24	13.800	14.000	13.610	13.710	13.601	6,996,686
2022-03-23	14.100	14.690	14.010	14.100	13.988	10,425,139
2022-03-22	14.430	14.500	14.000	14.070	13.958	8,700,000
2022-03-21	14.390	14.740	14.100	14.510	14.395	11,949,212
2022-03-18	14.010	14.690	13.770	14.520	14.405	18,463,800
2022-03-17	14.440	14.890	13.840	14.100	13.988	23,472,523
2022-03-16	13.220	14.270	13.220	14.270	14.156	12,561,700
2022-03-15	13.460	13.670	12.920	12.970	12.867	10,275,800
2022-03-14	13.940	13.970	13.300	13.380	13.274	9,454,569
2022-03-11	13.670	14.000	13.570	13.900	13.789	14,760,533
2022-03-10	13.950	14.710	13.720	14.150	14.037	28,059,115
2022-03-09	12.350	13.540	12.350	13.540	13.432	21,893,233
2022-03-08	12.710	12.790	12.310	12.310	12.212	3,553,069
2022-03-07	12.680	12.890	12.530	12.610	12.510	3,971,500
2022-03-04	12.990	13.140	12.820	12.900	12.797	4,596,115
2022-03-03	13.510	13.510	12.940	13.000	12.897	6,924,429
2022-03-02	13.160	13.570	13.000	13.500	13.393	5,401,015
2022-03-01	13.230	13.660	13.100	13.330	13.224	6,304,215
2022-02-28	13.010	13.110	12.760	13.080	12.976	4,735,415
2022-02-25	13.230	13.330	12.850	12.910	12.807	8,816,515
2022-02-24	13.090	13.360	12.650	13.110	13.006	13,299,704
2022-02-23	11.800	12.980	11.760	12.980	12.877	7,664,615
2022-02-22	11.790	11.940	11.690	11.800	11.706	2,854,760
2022-02-21	11.720	11.890	11.680	11.830	11.736	1,997,700
2022-02-18	11.530	11.780	11.440	11.750	11.657	2,251,260
2022-02-17	11.580	11.840	11.450	11.520	11.428	2,868,615
2022-02-16	11.450	11.600	11.440	11.550	11.458	2,146,333
2022-02-15	11.380	11.520	11.300	11.440	11.349	1,241,080
2022-02-14	11.140	11.500	11.110	11.420	11.329	1,568,915
2022-02-11	11.630	11.630	11.250	11.260	11.170	2,040,100
2022-02-10	11.850	11.950	11.550	11.630	11.538	2,674,901

← NewerPage 19 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.