Trina Solar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	26.340	26.720	25.790	26.650	26.650	19,362,505
2024-01-24	27.620	27.620	25.850	26.480	26.480	24,749,208
2024-01-23	27.180	28.330	26.900	27.400	27.400	19,947,133
2024-01-22	28.000	28.010	26.670	27.170	27.170	23,192,724
2024-01-19	28.590	29.250	28.060	28.280	28.280	25,133,687
2024-01-18	27.150	28.880	27.000	28.830	28.830	32,720,445
2024-01-17	28.320	28.460	27.430	27.440	27.440	15,298,986
2024-01-16	27.650	28.620	27.180	28.540	28.540	20,023,208
2024-01-15	27.870	28.280	27.380	27.600	27.600	13,047,666
2024-01-12	28.100	28.850	27.780	28.100	28.100	15,602,433
2024-01-11	27.660	28.350	27.300	28.100	28.100	16,227,604
2024-01-10	26.960	28.150	26.850	27.690	27.690	20,475,752
2024-01-09	26.720	28.090	25.930	27.240	27.240	19,952,890
2024-01-08	26.580	27.200	26.350	26.610	26.610	15,505,701
2024-01-05	27.300	27.840	26.400	26.610	26.610	15,995,391
2024-01-04	27.940	28.060	27.000	27.480	27.480	14,798,994
2024-01-03	27.760	28.240	27.680	27.930	27.930	10,884,916
2024-01-02	28.550	28.560	27.780	27.840	27.840	14,744,367
2023-12-29	28.900	28.990	28.230	28.530	28.530	21,452,337
2023-12-28	26.090	29.160	26.000	29.100	29.100	38,746,887
2023-12-27	26.260	26.670	25.900	26.120	26.120	12,177,550
2023-12-26	26.290	26.540	26.070	26.360	26.360	8,867,344
2023-12-25	26.360	26.650	26.080	26.350	26.350	9,100,655
2023-12-22	25.700	26.720	25.440	26.390	26.390	18,581,362
2023-12-21	25.000	26.230	24.820	25.840	25.840	20,059,546
2023-12-20	25.240	25.300	24.880	25.030	25.030	8,190,105
2023-12-19	24.710	25.550	24.650	25.180	25.180	11,649,428
2023-12-18	25.260	25.400	24.670	24.760	24.760	10,809,627
2023-12-15	25.550	26.050	25.250	25.370	25.370	14,301,786
2023-12-14	25.550	25.910	25.270	25.280	25.280	7,532,729
2023-12-13	25.800	25.850	25.310	25.430	25.430	12,765,247
2023-12-12	26.280	26.470	25.810	25.930	25.930	12,029,446
2023-12-11	26.220	26.420	25.630	26.300	26.300	14,960,031
2023-12-08	26.380	26.480	25.770	26.480	26.480	20,286,038
2023-12-07	26.030	26.390	25.650	26.230	26.230	12,908,549
2023-12-06	25.730	26.610	25.520	26.150	26.150	14,352,209
2023-12-05	26.170	26.640	25.880	25.880	25.880	10,757,790
2023-12-04	26.640	26.890	26.260	26.300	26.300	10,215,056
2023-12-01	26.920	26.970	26.500	26.770	26.770	11,864,876
2023-11-30	27.310	27.500	26.640	26.960	26.960	12,737,333
2023-11-29	27.760	28.010	27.210	27.380	27.380	14,165,510
2023-11-28	27.830	27.880	27.120	27.850	27.850	16,724,649
2023-11-27	28.810	28.820	27.690	27.830	27.830	15,831,731
2023-11-24	29.640	29.640	28.930	28.930	28.930	6,614,309
2023-11-23	29.550	29.760	29.400	29.590	29.590	5,839,866
2023-11-22	30.060	30.300	29.510	29.510	29.510	7,246,349
2023-11-21	30.570	30.840	30.200	30.270	30.270	7,083,030
2023-11-20	30.520	30.800	30.160	30.580	30.580	8,746,688
2023-11-17	30.400	30.640	30.050	30.450	30.450	9,382,879
2023-11-16	31.430	31.440	30.400	30.400	30.400	14,225,614
2023-11-15	31.800	32.020	31.470	31.570	31.570	18,713,261
2023-11-14	31.290	31.870	30.930	31.210	31.210	12,794,037
2023-11-13	31.390	31.600	30.730	31.220	31.220	11,720,730
2023-11-10	31.220	31.430	30.840	31.020	31.020	15,653,840
2023-11-09	30.840	31.950	30.650	31.620	31.620	30,544,603
2023-11-08	30.030	31.100	30.000	30.770	30.770	24,466,938
2023-11-07	29.880	30.250	29.550	30.170	30.170	13,330,397
2023-11-06	29.230	30.360	29.130	30.070	30.070	18,448,243
2023-11-03	28.380	29.500	28.380	29.060	29.060	20,530,629
2023-11-02	28.900	29.380	28.280	28.300	28.300	10,848,327

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.