Trina Solar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 17.060 | 17.080 | 16.460 | 16.480 | 16.480 | 15,722,930 |
| 2024-07-26 | 17.180 | 17.320 | 16.970 | 17.110 | 17.110 | 15,381,854 |
| 2024-07-25 | 16.120 | 17.710 | 16.080 | 17.120 | 17.120 | 36,168,912 |
| 2024-07-24 | 16.610 | 16.700 | 16.110 | 16.190 | 16.190 | 13,072,288 |
| 2024-07-23 | 16.960 | 17.080 | 16.620 | 16.630 | 16.630 | 13,333,672 |
| 2024-07-22 | 16.960 | 17.230 | 16.810 | 17.040 | 17.040 | 14,974,693 |
| 2024-07-19 | 16.620 | 17.130 | 16.520 | 17.130 | 17.130 | 21,442,824 |
| 2024-07-18 | 16.540 | 16.770 | 16.160 | 16.610 | 16.610 | 15,132,854 |
| 2024-07-17 | 16.770 | 17.080 | 16.580 | 16.640 | 16.640 | 21,331,653 |
| 2024-07-16 | 16.020 | 16.610 | 15.840 | 16.580 | 16.580 | 17,619,276 |
| 2024-07-15 | 16.500 | 16.510 | 16.000 | 16.050 | 16.050 | 15,558,792 |
| 2024-07-12 | 16.580 | 17.040 | 16.560 | 16.620 | 16.620 | 17,981,795 |
| 2024-07-11 | 16.290 | 16.870 | 16.160 | 16.580 | 16.580 | 23,168,453 |
| 2024-07-10 | 15.500 | 16.480 | 15.230 | 15.940 | 15.940 | 23,827,606 |
| 2024-07-09 | 15.920 | 15.980 | 15.380 | 15.800 | 15.800 | 25,726,182 |
| 2024-07-08 | 16.550 | 16.550 | 15.850 | 15.900 | 15.900 | 14,886,642 |
| 2024-07-05 | 16.240 | 16.240 | 16.240 | 16.240 | 16.240 | 0 |
| 2024-07-04 | 16.740 | 16.880 | 16.220 | 16.240 | 16.240 | 13,495,207 |
| 2024-07-03 | 16.700 | 16.850 | 16.430 | 16.650 | 16.650 | 12,036,236 |
| 2024-07-02 | 17.030 | 17.080 | 16.620 | 16.640 | 16.640 | 15,794,887 |
| 2024-07-01 | 16.960 | 17.320 | 16.750 | 17.120 | 17.120 | 14,927,633 |
| 2024-06-28 | 17.170 | 17.310 | 16.910 | 16.920 | 16.920 | 17,385,107 |
| 2024-06-27 | 17.730 | 17.760 | 17.150 | 17.210 | 17.210 | 18,253,526 |
| 2024-06-26 | 17.420 | 18.190 | 17.110 | 17.850 | 17.850 | 28,381,125 |
| 2024-06-25 | 17.400 | 17.470 | 16.860 | 16.990 | 16.990 | 15,980,485 |
| 2024-06-24 | 17.930 | 17.990 | 17.360 | 17.360 | 17.360 | 23,757,873 |
| 2024-06-21 | 18.420 | 18.840 | 18.230 | 18.260 | 18.260 | 19,904,602 |
| 2024-06-20 | 18.960 | 18.960 | 18.160 | 18.220 | 18.220 | 22,474,764 |
| 2024-06-19 | 20.070 | 20.080 | 19.430 | 19.510 | 19.510 | 24,363,503 |
| 2024-06-18 | 20.120 | 20.400 | 20.040 | 20.070 | 20.070 | 19,097,789 |
| 2024-06-17 | 20.480 | 20.560 | 20.020 | 20.180 | 20.180 | 23,225,775 |
| 2024-06-14 | 20.520 | 21.080 | 20.060 | 20.750 | 20.750 | 33,135,985 |
| 2024-06-13 | 20.330 | 20.810 | 20.230 | 20.580 | 20.580 | 22,468,266 |
| 2024-06-12 | 20.430 | 20.430 | 20.010 | 20.290 | 20.290 | 16,127,116 |
| 2024-06-11 | 20.210 | 20.500 | 19.890 | 20.420 | 20.420 | 16,401,324 |
| 2024-06-07 | 20.850 | 20.930 | 19.920 | 20.340 | 20.340 | 26,534,311 |
| 2024-06-06 | 21.410 | 21.720 | 20.210 | 20.840 | 20.840 | 34,252,044 |
| 2024-06-05 | 21.660 | 21.940 | 21.440 | 21.490 | 21.490 | 18,228,867 |
| 2024-06-04 | 22.000 | 22.300 | 21.550 | 21.910 | 21.910 | 27,904,035 |
| 2024-06-03 | 21.880 | 22.020 | 21.430 | 21.890 | 21.890 | 22,225,256 |
| 2024-05-31 | 22.650 | 22.910 | 21.840 | 22.070 | 22.070 | 26,383,122 |
| 2024-05-30 | 22.500 | 23.200 | 22.360 | 22.650 | 22.650 | 36,032,968 |
| 2024-05-29 | 21.200 | 23.050 | 21.200 | 22.600 | 22.600 | 62,325,978 |
| 2024-05-28 | 20.710 | 21.190 | 20.320 | 20.520 | 20.520 | 19,161,135 |
| 2024-05-27 | 21.250 | 21.350 | 20.290 | 20.880 | 20.880 | 28,413,269 |
| 2024-05-24 | 21.700 | 22.300 | 21.200 | 21.230 | 21.230 | 30,875,867 |
| 2024-05-23 | 22.350 | 22.720 | 21.650 | 21.890 | 21.890 | 46,129,080 |
| 2024-05-22 | 19.620 | 23.230 | 19.610 | 22.830 | 22.830 | 69,711,914 |
| 2024-05-21 | 19.840 | 19.840 | 19.340 | 19.430 | 19.430 | 13,926,677 |
| 2024-05-20 | 20.010 | 20.310 | 19.680 | 19.900 | 19.900 | 17,258,956 |
| 2024-05-17 | 20.460 | 20.570 | 19.750 | 20.030 | 20.030 | 22,674,838 |
| 2024-05-16 | 20.900 | 21.150 | 20.570 | 20.570 | 20.570 | 12,459,014 |
| 2024-05-15 | 21.500 | 21.800 | 20.930 | 20.980 | 20.980 | 11,042,404 |
| 2024-05-14 | 21.460 | 21.610 | 21.240 | 21.350 | 21.350 | 8,104,924 |
| 2024-05-13 | 21.180 | 21.700 | 21.000 | 21.390 | 21.390 | 13,918,727 |
| 2024-05-10 | 21.700 | 21.790 | 21.220 | 21.520 | 21.520 | 11,368,459 |
| 2024-05-09 | 20.990 | 22.050 | 20.990 | 21.780 | 21.780 | 22,588,078 |
| 2024-05-08 | 21.450 | 21.450 | 20.930 | 20.940 | 20.940 | 11,094,265 |
| 2024-05-07 | 21.480 | 21.570 | 21.160 | 21.440 | 21.440 | 12,562,347 |
| 2024-05-06 | 21.450 | 21.740 | 21.280 | 21.400 | 21.400 | 15,733,321 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-27 | 0.4780 CNY |
| 2022-06-09 | 0.2300 CNY |
| 2021-06-01 | 0.1800 CNY |
| 2020-07-31 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.