Clenergy Xiamen Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.300 | 13.410 | 12.300 | 12.780 | 12.678 | 17,372,800 |
| 2021-11-08 | 11.570 | 12.330 | 11.510 | 12.190 | 12.093 | 6,993,340 |
| 2021-11-05 | 12.120 | 12.270 | 11.780 | 11.790 | 11.696 | 5,704,300 |
| 2021-11-04 | 11.730 | 12.200 | 11.540 | 12.100 | 12.004 | 7,696,444 |
| 2021-11-03 | 11.490 | 11.630 | 11.100 | 11.480 | 11.389 | 4,288,500 |
| 2021-11-02 | 12.010 | 12.080 | 11.450 | 11.530 | 11.438 | 6,254,606 |
| 2021-11-01 | 11.130 | 12.170 | 11.090 | 11.910 | 11.815 | 9,264,336 |
| 2021-10-29 | 11.410 | 11.510 | 10.600 | 11.310 | 11.220 | 8,063,600 |
| 2021-10-28 | 12.280 | 12.310 | 11.360 | 11.580 | 11.488 | 7,999,715 |
| 2021-10-27 | 11.760 | 12.470 | 11.750 | 12.360 | 12.262 | 9,206,250 |
| 2021-10-26 | 12.070 | 12.220 | 11.680 | 11.760 | 11.666 | 4,229,000 |
| 2021-10-25 | 11.650 | 12.240 | 11.550 | 12.070 | 11.974 | 5,004,200 |
| 2021-10-22 | 12.300 | 12.790 | 11.600 | 11.820 | 11.726 | 7,531,640 |
| 2021-10-21 | 12.120 | 12.440 | 11.910 | 12.120 | 12.024 | 6,188,886 |
| 2021-10-20 | 11.870 | 12.450 | 11.710 | 12.350 | 12.252 | 8,069,441 |
| 2021-10-19 | 11.650 | 12.400 | 11.470 | 11.850 | 11.756 | 5,426,085 |
| 2021-10-18 | 11.180 | 11.650 | 11.180 | 11.600 | 11.508 | 3,567,510 |
| 2021-10-15 | 11.720 | 11.750 | 11.100 | 11.190 | 11.101 | 4,560,034 |
| 2021-10-14 | 11.450 | 11.890 | 11.260 | 11.700 | 11.607 | 4,085,115 |
← NewerPage 21 of 21 · 1,219 trading days
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.