Trina Solar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 21.460 | 21.690 | 20.830 | 21.280 | 21.280 | 21,743,779 |
| 2024-04-29 | 20.400 | 21.750 | 20.360 | 21.610 | 21.610 | 29,574,484 |
| 2024-04-26 | 19.750 | 20.660 | 19.610 | 20.580 | 20.580 | 21,058,205 |
| 2024-04-25 | 20.200 | 20.280 | 19.710 | 19.940 | 19.940 | 14,690,291 |
| 2024-04-24 | 20.750 | 20.850 | 20.010 | 20.250 | 20.250 | 14,252,744 |
| 2024-04-23 | 21.180 | 21.470 | 20.620 | 20.730 | 20.730 | 10,658,061 |
| 2024-04-22 | 20.900 | 21.510 | 20.720 | 21.020 | 21.020 | 12,629,905 |
| 2024-04-19 | 21.600 | 21.600 | 20.920 | 20.940 | 20.940 | 14,672,177 |
| 2024-04-18 | 22.070 | 22.170 | 21.560 | 21.780 | 21.780 | 12,345,079 |
| 2024-04-17 | 21.750 | 22.260 | 21.750 | 22.090 | 22.090 | 12,190,078 |
| 2024-04-16 | 21.970 | 21.980 | 21.380 | 21.630 | 21.630 | 11,087,347 |
| 2024-04-15 | 21.800 | 22.330 | 21.600 | 22.010 | 22.010 | 15,873,260 |
| 2024-04-12 | 22.680 | 22.820 | 21.690 | 21.750 | 21.750 | 15,963,829 |
| 2024-04-11 | 22.730 | 22.990 | 22.440 | 22.660 | 22.660 | 8,789,742 |
| 2024-04-10 | 23.650 | 23.670 | 22.600 | 22.730 | 22.730 | 11,205,508 |
| 2024-04-09 | 23.000 | 23.630 | 22.910 | 23.590 | 23.590 | 10,734,455 |
| 2024-04-08 | 23.900 | 23.960 | 22.870 | 22.890 | 22.890 | 16,371,878 |
| 2024-04-03 | 24.250 | 24.250 | 23.910 | 24.050 | 24.050 | 7,184,863 |
| 2024-04-02 | 24.470 | 24.470 | 24.110 | 24.210 | 24.210 | 8,909,897 |
| 2024-04-01 | 23.860 | 24.410 | 23.840 | 24.390 | 24.390 | 11,530,644 |
| 2024-03-29 | 23.750 | 24.180 | 23.690 | 23.800 | 23.800 | 4,680,763 |
| 2024-03-28 | 23.690 | 24.110 | 23.600 | 23.710 | 23.710 | 9,494,810 |
| 2024-03-27 | 24.470 | 24.500 | 23.450 | 23.450 | 23.450 | 10,656,501 |
| 2024-03-26 | 24.130 | 24.560 | 24.000 | 24.450 | 24.450 | 10,059,363 |
| 2024-03-25 | 24.120 | 24.670 | 24.060 | 24.110 | 24.110 | 9,226,081 |
| 2024-03-22 | 25.220 | 25.350 | 24.250 | 24.370 | 24.370 | 17,736,315 |
| 2024-03-21 | 26.290 | 26.290 | 25.280 | 25.350 | 25.350 | 21,489,176 |
| 2024-03-20 | 26.100 | 26.680 | 26.010 | 26.200 | 26.200 | 10,184,681 |
| 2024-03-19 | 26.540 | 26.950 | 26.070 | 26.090 | 26.090 | 14,048,190 |
| 2024-03-18 | 26.320 | 26.620 | 26.170 | 26.600 | 26.600 | 14,548,350 |
| 2024-03-15 | 26.300 | 26.650 | 25.830 | 26.340 | 26.340 | 15,664,457 |
| 2024-03-14 | 26.710 | 26.960 | 26.240 | 26.460 | 26.460 | 12,995,113 |
| 2024-03-13 | 26.920 | 26.990 | 26.510 | 26.680 | 26.680 | 13,371,817 |
| 2024-03-12 | 27.260 | 27.420 | 26.890 | 26.900 | 26.900 | 22,206,055 |
| 2024-03-11 | 27.000 | 27.510 | 26.510 | 27.100 | 27.100 | 31,153,448 |
| 2024-03-08 | 25.250 | 26.570 | 25.200 | 26.310 | 26.310 | 24,757,090 |
| 2024-03-07 | 25.980 | 26.190 | 25.020 | 25.120 | 25.120 | 23,801,094 |
| 2024-03-06 | 24.650 | 27.000 | 24.440 | 26.060 | 26.060 | 36,659,595 |
| 2024-03-05 | 25.070 | 25.150 | 24.370 | 24.640 | 24.640 | 19,509,784 |
| 2024-03-04 | 25.130 | 25.530 | 24.880 | 25.060 | 25.060 | 16,119,137 |
| 2024-03-01 | 25.300 | 25.500 | 24.900 | 25.210 | 25.210 | 16,432,651 |
| 2024-02-29 | 24.220 | 25.070 | 24.170 | 25.050 | 25.050 | 20,902,390 |
| 2024-02-28 | 24.980 | 25.840 | 24.210 | 24.220 | 24.220 | 27,464,060 |
| 2024-02-27 | 24.200 | 24.720 | 24.110 | 24.720 | 24.720 | 17,695,403 |
| 2024-02-26 | 24.870 | 24.900 | 24.210 | 24.400 | 24.400 | 14,868,867 |
| 2024-02-23 | 24.650 | 25.330 | 24.570 | 24.770 | 24.770 | 15,864,902 |
| 2024-02-22 | 24.300 | 24.920 | 24.010 | 24.290 | 24.290 | 15,286,743 |
| 2024-02-21 | 23.400 | 24.520 | 23.130 | 24.000 | 24.000 | 21,019,970 |
| 2024-02-20 | 23.500 | 23.730 | 23.140 | 23.460 | 23.460 | 13,521,154 |
| 2024-02-19 | 24.060 | 24.190 | 23.450 | 23.690 | 23.690 | 16,992,313 |
| 2024-02-08 | 23.480 | 24.110 | 22.920 | 24.050 | 24.050 | 20,904,678 |
| 2024-02-07 | 23.080 | 23.580 | 22.810 | 23.200 | 23.200 | 20,247,141 |
| 2024-02-06 | 21.780 | 23.150 | 21.500 | 23.010 | 23.010 | 23,965,996 |
| 2024-02-05 | 22.160 | 22.320 | 20.330 | 21.780 | 21.780 | 25,102,117 |
| 2024-02-02 | 23.230 | 23.400 | 21.270 | 22.090 | 22.090 | 24,069,502 |
| 2024-02-01 | 22.640 | 23.850 | 22.610 | 23.100 | 23.100 | 21,506,546 |
| 2024-01-31 | 22.870 | 23.960 | 22.680 | 23.100 | 23.100 | 24,251,729 |
| 2024-01-30 | 23.650 | 23.940 | 22.850 | 22.980 | 22.980 | 19,056,267 |
| 2024-01-29 | 25.950 | 25.950 | 23.780 | 23.820 | 23.820 | 27,510,062 |
| 2024-01-26 | 26.490 | 26.970 | 25.960 | 26.150 | 26.150 | 17,503,125 |
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.