Trina Solar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	37.630	38.130	36.950	37.170	37.170	12,605,634
2023-07-31	37.930	38.360	37.350	37.630	37.630	19,888,737
2023-07-28	36.410	38.300	35.980	37.930	37.930	19,240,574
2023-07-27	36.400	37.290	36.360	36.390	36.390	12,430,887
2023-07-26	36.990	37.980	36.500	36.610	36.610	21,420,673
2023-07-25	35.870	36.450	35.770	36.390	36.390	11,710,558
2023-07-24	35.890	36.360	35.220	35.340	35.340	8,753,005
2023-07-21	36.000	36.200	35.600	35.800	35.800	8,406,050
2023-07-20	36.490	36.860	36.000	36.060	36.060	8,939,233
2023-07-19	36.610	36.690	35.890	36.190	36.190	9,341,590
2023-07-18	36.990	37.010	36.250	36.750	36.750	11,416,920
2023-07-17	37.320	37.500	36.560	36.740	36.740	13,022,982
2023-07-14	38.510	38.520	37.060	37.320	37.320	19,198,202
2023-07-13	38.420	39.420	38.220	38.550	38.550	10,238,837
2023-07-12	38.320	39.390	37.300	38.590	38.590	14,405,802
2023-07-11	38.790	39.150	37.820	38.380	38.380	9,779,847
2023-07-10	38.000	39.950	37.820	38.800	38.800	17,727,959
2023-07-07	38.260	38.830	37.510	37.790	37.790	13,087,597
2023-07-06	38.390	38.680	37.530	38.260	38.260	11,959,828
2023-07-05	38.940	39.230	38.010	38.290	38.290	14,089,721
2023-07-04	39.260	39.850	38.560	39.070	39.070	24,586,342
2023-07-03	42.000	42.000	38.610	38.950	38.950	47,157,128
2023-06-30	42.100	43.060	41.610	42.610	42.610	14,723,219
2023-06-29	42.610	44.000	41.850	42.030	42.030	13,658,621
2023-06-28	42.330	43.780	42.040	42.860	42.860	15,964,311
2023-06-27	42.800	43.500	41.700	42.000	42.000	16,929,433
2023-06-26	42.450	44.400	42.250	43.180	42.702	18,157,900
2023-06-21	42.710	43.510	42.150	42.250	41.782	11,280,301
2023-06-20	42.220	43.200	41.390	42.880	42.405	16,580,395
2023-06-19	42.720	42.980	41.830	42.770	42.297	14,265,494
2023-06-16	42.800	43.000	41.570	42.630	42.158	21,391,491
2023-06-15	39.500	42.570	39.400	42.110	41.644	26,382,726
2023-06-14	39.950	40.060	39.190	39.650	39.211	16,189,877
2023-06-13	38.440	40.140	38.330	39.800	39.360	23,633,141
2023-06-12	37.030	39.150	36.710	38.770	38.341	26,161,799
2023-06-09	35.600	37.750	35.320	37.750	37.332	36,702,092
2023-06-08	35.860	36.730	35.410	35.600	35.206	22,236,564
2023-06-07	36.360	36.850	35.570	35.980	35.582	20,646,682
2023-06-06	37.260	37.300	36.080	36.240	35.839	25,173,254
2023-06-05	38.610	38.770	36.940	36.970	36.561	29,737,709
2023-06-02	38.900	39.750	38.760	38.810	38.380	17,150,237
2023-06-01	39.530	40.060	39.000	39.000	38.568	18,121,166
2023-05-31	39.750	40.410	38.570	39.300	38.865	21,461,313
2023-05-30	40.380	41.260	39.450	39.710	39.270	30,991,881
2023-05-29	46.000	46.000	40.020	40.300	39.854	54,455,244
2023-05-26	50.410	50.410	47.550	48.170	47.637	19,488,485
2023-05-25	48.520	51.350	47.990	50.410	49.852	33,128,930
2023-05-24	46.350	49.990	46.300	48.850	48.309	34,046,815
2023-05-23	46.410	47.640	45.980	46.500	45.985	13,361,526
2023-05-22	46.160	47.280	45.680	46.640	46.124	12,954,228
2023-05-19	47.620	47.650	45.940	46.050	45.540	15,670,878
2023-05-18	49.040	49.120	47.210	47.350	46.826	15,797,968
2023-05-17	50.000	50.920	48.130	49.250	48.705	18,980,460
2023-05-16	46.530	49.100	46.500	48.990	48.448	24,666,880
2023-05-15	44.230	46.900	44.160	46.580	46.064	22,897,956
2023-05-12	45.740	45.960	44.280	44.290	43.800	13,426,226
2023-05-11	45.800	46.550	45.200	45.770	45.263	12,736,927
2023-05-10	45.890	46.470	44.830	45.910	45.402	18,131,268
2023-05-09	45.910	46.450	45.500	45.860	45.352	19,194,791
2023-05-08	47.600	48.160	45.690	45.850	45.343	24,424,706

← NewerPage 14 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.