Trina Solar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	70.610	76.380	70.510	75.830	74.991	23,647,487
2022-11-03	70.410	74.500	69.900	70.210	69.433	18,617,721
2022-11-02	68.400	71.890	67.820	70.700	69.917	21,731,562
2022-11-01	67.100	70.670	66.920	70.260	69.482	20,497,554
2022-10-31	68.980	70.970	66.070	66.430	65.695	20,051,319
2022-10-28	68.280	71.170	68.270	68.490	67.732	20,427,750
2022-10-27	69.300	72.120	68.880	68.890	68.128	31,788,204
2022-10-26	65.390	67.610	63.510	67.270	66.525	22,341,472
2022-10-25	62.800	66.480	61.690	64.820	64.103	20,541,222
2022-10-24	62.120	63.450	61.370	62.600	61.907	16,067,016
2022-10-21	63.180	64.370	61.970	62.160	61.472	14,732,182
2022-10-20	65.030	65.710	61.600	63.210	62.510	22,053,014
2022-10-19	67.470	68.900	65.510	65.510	64.785	14,529,611
2022-10-18	67.970	68.980	66.700	67.570	66.822	15,621,025
2022-10-17	68.480	68.660	64.480	68.590	67.831	26,837,458
2022-10-14	64.800	73.300	63.120	70.010	69.235	36,298,155
2022-10-13	66.020	67.260	62.850	63.020	62.322	22,479,691
2022-10-12	63.470	67.100	62.180	66.800	66.061	16,241,614
2022-10-11	62.810	64.810	62.810	63.720	63.015	9,650,208
2022-10-10	63.820	64.980	61.400	62.720	62.026	13,059,729
2022-09-30	66.620	67.800	64.000	64.110	63.400	12,463,927
2022-09-29	67.100	67.780	64.500	67.550	66.802	9,995,636
2022-09-28	67.990	69.660	66.330	66.770	66.031	9,758,833
2022-09-27	68.250	68.960	66.290	68.490	67.732	14,713,182
2022-09-26	67.160	69.700	66.160	67.830	67.079	15,579,731
2022-09-23	66.200	69.970	66.200	67.300	66.555	14,445,126
2022-09-22	66.000	68.150	65.160	66.940	66.199	10,629,319
2022-09-21	66.000	68.420	65.560	66.230	65.497	11,555,773
2022-09-20	64.930	68.660	64.930	66.380	65.645	16,209,171
2022-09-19	66.280	67.000	62.900	63.990	63.282	18,782,903
2022-09-16	66.880	69.680	66.320	66.320	65.586	16,536,937
2022-09-15	72.000	72.110	65.480	66.910	66.169	29,899,884
2022-09-14	71.180	73.800	71.000	71.560	70.768	10,877,720
2022-09-13	71.990	72.840	70.120	71.850	71.055	13,092,389
2022-09-09	74.390	74.970	70.370	72.500	71.698	16,399,156
2022-09-08	76.070	76.390	74.130	74.970	74.140	10,928,326
2022-09-07	73.950	78.420	73.890	75.040	74.209	16,800,308
2022-09-06	71.800	75.900	70.010	74.800	73.972	20,111,687
2022-09-05	72.800	74.400	70.800	71.250	70.461	15,470,751
2022-09-02	73.200	74.000	70.000	72.800	71.994	14,860,061
2022-09-01	71.180	74.520	70.520	73.120	72.311	15,136,100
2022-08-31	73.500	75.000	70.600	71.490	70.699	18,719,846
2022-08-30	74.500	76.880	73.270	73.440	72.627	17,213,620
2022-08-29	69.430	75.630	69.070	73.600	72.785	25,587,727
2022-08-26	71.000	72.830	70.200	70.550	69.769	20,042,179
2022-08-25	71.540	72.750	68.000	69.850	69.077	23,673,632
2022-08-24	73.000	74.470	70.800	71.000	70.214	18,920,852
2022-08-23	72.000	74.820	71.610	72.900	72.093	23,851,159
2022-08-22	69.500	72.380	68.600	71.340	70.550	46,983,446
2022-08-19	84.100	84.100	71.000	72.190	71.391	70,893,552
2022-08-18	83.000	86.430	82.800	85.000	84.059	11,901,633
2022-08-17	86.300	88.290	82.350	82.840	81.923	15,967,379
2022-08-16	84.120	88.330	83.480	86.880	85.918	16,228,930
2022-08-15	83.500	87.880	82.310	84.480	83.545	16,626,956
2022-08-12	83.000	84.990	82.010	83.080	82.160	9,483,242
2022-08-11	83.150	84.080	79.940	83.400	82.477	14,254,551
2022-08-10	82.720	84.800	81.580	83.410	82.487	15,349,643
2022-08-09	79.200	85.560	78.500	82.820	81.903	23,427,841
2022-08-08	78.790	79.880	76.320	79.000	78.126	17,265,514
2022-08-05	80.670	80.980	77.680	78.860	77.987	17,773,179

← NewerPage 17 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.