Clenergy Xiamen Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.000	12.000	11.700	11.850	11.756	2,564,833
2022-02-08	11.600	11.720	11.480	11.690	11.597	2,251,600
2022-02-07	11.490	11.670	11.280	11.620	11.528	2,151,200
2022-01-28	11.300	11.540	10.820	11.360	11.270	2,674,600
2022-01-27	11.450	11.760	11.000	11.060	10.972	2,435,100
2022-01-26	11.390	11.780	11.260	11.500	11.409	2,034,500
2022-01-25	11.660	11.910	11.390	11.400	11.309	3,143,100
2022-01-24	11.590	11.880	11.430	11.730	11.637	2,164,500
2022-01-21	11.500	11.750	11.350	11.590	11.498	2,456,604
2022-01-20	12.070	12.190	11.430	11.460	11.369	3,457,797
2022-01-19	12.180	12.290	11.940	12.010	11.914	1,890,600
2022-01-18	12.300	12.380	12.150	12.200	12.103	1,967,600
2022-01-17	12.170	12.400	12.130	12.310	12.212	1,646,000
2022-01-14	12.320	12.450	12.110	12.170	12.073	2,012,400
2022-01-13	12.820	12.820	12.300	12.320	12.222	2,638,400
2022-01-12	12.550	12.780	12.550	12.690	12.589	2,392,404
2022-01-11	12.690	12.760	12.430	12.500	12.401	2,480,396
2022-01-10	12.980	12.990	12.580	12.610	12.510	3,224,400
2022-01-07	13.100	13.350	12.980	13.030	12.926	3,465,100
2022-01-06	12.750	13.230	12.720	13.140	13.035	4,594,700
2022-01-05	13.290	13.430	12.580	12.810	12.708	5,964,232
2022-01-04	13.400	13.490	13.090	13.180	13.075	3,849,800
2021-12-31	13.120	13.530	13.110	13.370	13.264	5,394,700
2021-12-30	13.080	13.220	12.940	12.990	12.887	3,410,837
2021-12-29	13.100	13.170	12.930	13.060	12.956	3,002,200
2021-12-28	12.980	13.170	12.800	13.090	12.986	3,159,400
2021-12-27	12.960	13.280	12.900	13.020	12.916	4,067,000
2021-12-24	13.790	13.970	13.010	13.010	12.907	6,370,792
2021-12-23	13.700	14.100	13.480	13.840	13.730	5,704,723
2021-12-22	14.000	14.160	13.660	13.750	13.641	4,011,100
2021-12-21	14.390	14.440	13.700	13.850	13.740	4,775,400
2021-12-20	14.250	14.480	13.940	14.020	13.908	5,660,315
2021-12-17	15.210	15.600	14.640	14.690	14.573	6,902,500
2021-12-16	14.960	15.350	14.640	15.200	15.079	6,484,800
2021-12-15	15.330	15.400	14.780	14.850	14.732	5,883,400
2021-12-14	14.800	15.440	14.630	15.330	15.208	9,160,007
2021-12-13	14.540	14.900	14.210	14.810	14.692	5,727,200
2021-12-10	14.240	14.710	13.990	14.510	14.395	5,483,900
2021-12-09	14.680	14.680	14.090	14.110	13.998	4,836,200
2021-12-08	14.160	14.710	14.150	14.470	14.355	5,632,300
2021-12-07	14.590	14.700	13.620	14.060	13.948	7,559,927
2021-12-06	15.170	15.480	14.440	14.500	14.385	7,089,100
2021-12-03	14.780	15.210	14.570	15.060	14.940	7,167,946
2021-12-02	15.150	15.440	14.720	14.780	14.662	9,090,000
2021-12-01	15.310	15.910	15.150	15.320	15.198	7,557,000
2021-11-30	15.770	15.900	15.210	15.260	15.139	8,904,206
2021-11-29	15.030	15.970	14.650	15.770	15.645	11,414,632
2021-11-26	15.100	15.710	14.880	15.210	15.089	9,805,937
2021-11-25	15.310	15.510	15.080	15.320	15.198	10,703,000
2021-11-24	15.850	16.370	15.210	15.320	15.198	15,662,700
2021-11-23	16.600	16.600	15.930	16.140	16.012	15,749,874
2021-11-22	15.680	16.900	15.110	16.750	16.617	21,882,997
2021-11-19	14.500	16.100	14.380	15.800	15.674	23,647,137
2021-11-18	14.190	15.400	14.000	14.750	14.633	23,625,433
2021-11-17	13.300	14.160	13.120	14.000	13.889	9,040,100
2021-11-16	13.250	13.460	13.010	13.300	13.194	6,777,700
2021-11-15	13.580	13.760	13.260	13.390	13.283	6,974,800
2021-11-12	13.240	14.040	13.210	13.490	13.383	10,488,404
2021-11-11	13.240	13.620	13.120	13.240	13.135	9,349,904
2021-11-10	12.500	13.560	12.340	13.540	13.432	16,559,341

← NewerPage 20 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.