Trina Solar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	48.410	48.410	46.200	47.500	46.974	22,361,830
2023-05-04	48.300	50.180	47.880	48.460	47.924	22,969,834
2023-04-28	49.110	49.500	47.600	49.200	48.655	20,538,665
2023-04-27	48.960	49.690	47.800	49.110	48.566	27,870,103
2023-04-26	45.410	49.380	44.810	48.500	47.963	29,922,559
2023-04-25	46.980	47.880	45.060	45.410	44.907	18,658,221
2023-04-24	46.500	48.000	46.110	46.600	46.084	18,832,185
2023-04-21	48.400	49.110	47.460	47.540	47.014	24,219,335
2023-04-20	50.000	50.010	48.170	48.290	47.756	17,664,557
2023-04-19	50.770	50.900	49.600	49.970	49.417	12,856,952
2023-04-18	50.130	51.800	50.020	50.780	50.218	21,321,859
2023-04-17	49.050	50.980	48.980	50.300	49.743	22,125,158
2023-04-14	49.090	49.930	48.630	48.900	48.359	17,592,022
2023-04-13	48.990	50.100	48.600	49.120	48.576	18,026,262
2023-04-12	50.390	50.790	48.600	48.690	48.151	24,262,539
2023-04-11	50.400	51.150	49.800	50.600	50.040	18,279,253
2023-04-10	50.900	51.290	49.560	50.400	49.842	20,092,558
2023-04-07	51.230	52.200	50.520	50.610	50.050	16,022,161
2023-04-06	51.520	51.900	50.220	51.230	50.663	19,817,956
2023-04-04	53.960	53.960	50.710	51.630	51.059	23,467,011
2023-04-03	51.880	55.100	51.500	53.540	52.947	26,175,358
2023-03-31	51.300	53.350	51.300	52.090	51.513	19,899,338
2023-03-30	51.000	51.730	50.180	51.280	50.712	14,037,207
2023-03-29	51.750	52.490	50.650	51.080	50.515	14,955,330
2023-03-28	52.720	52.840	51.180	51.240	50.673	14,201,973
2023-03-27	51.920	53.560	51.660	52.850	52.265	17,005,189
2023-03-24	52.000	53.120	51.510	51.910	51.335	15,124,677
2023-03-23	53.210	53.700	51.810	51.980	51.405	18,323,341
2023-03-22	53.750	55.220	53.200	53.420	52.829	14,959,339
2023-03-21	53.560	54.480	52.280	53.790	53.195	18,135,296
2023-03-20	53.000	55.000	51.880	53.790	53.195	17,447,248
2023-03-17	54.100	54.600	52.960	53.210	52.621	16,810,770
2023-03-16	56.450	56.880	53.400	53.990	53.392	26,448,707
2023-03-15	57.150	57.900	56.380	56.960	56.330	12,876,644
2023-03-14	56.570	57.260	54.200	56.820	56.191	18,549,927
2023-03-13	58.900	59.000	56.100	56.620	55.993	17,585,453
2023-03-10	57.050	57.340	56.130	56.650	56.023	10,967,567
2023-03-09	58.600	58.850	57.040	57.050	56.419	11,663,902
2023-03-08	58.580	59.830	57.800	58.160	57.516	15,045,979
2023-03-07	59.280	60.180	58.390	58.500	57.853	16,016,784
2023-03-06	59.300	61.000	57.730	59.700	59.039	16,696,277
2023-03-03	59.350	60.050	58.710	59.330	58.673	7,305,648
2023-03-02	60.610	60.880	58.970	59.080	58.426	12,169,267
2023-03-01	61.800	61.880	60.220	60.610	59.939	11,211,067
2023-02-28	61.400	61.950	59.950	61.700	61.017	15,369,491
2023-02-27	60.840	63.280	60.550	61.670	60.987	14,335,136
2023-02-24	63.430	63.480	60.450	60.760	60.087	14,385,695
2023-02-23	61.510	64.200	60.520	63.130	62.431	19,290,676
2023-02-22	63.240	64.050	61.510	61.710	61.027	11,097,876
2023-02-21	62.500	64.510	62.110	63.250	62.550	13,891,015
2023-02-20	62.220	63.340	61.380	62.420	61.729	15,485,394
2023-02-17	63.700	64.430	62.390	62.400	61.709	10,253,802
2023-02-16	64.280	65.970	63.250	63.840	63.133	10,989,642
2023-02-15	64.890	65.600	64.050	64.190	63.480	10,634,489
2023-02-14	64.790	65.520	64.060	64.870	64.152	13,996,959
2023-02-13	64.990	66.050	64.020	64.260	63.549	19,465,241
2023-02-10	66.430	66.580	65.050	65.880	65.151	14,835,796
2023-02-09	65.220	67.170	64.250	66.390	65.655	20,113,251
2023-02-08	65.800	65.800	64.420	64.760	64.043	10,220,919
2023-02-07	65.930	66.720	65.000	65.670	64.943	8,321,188

← NewerPage 15 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.