Trina Solar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	79.900	81.370	77.600	80.370	79.480	19,072,284
2022-08-03	84.770	85.590	77.700	78.680	77.809	24,006,737
2022-08-02	79.800	85.100	79.370	83.840	82.912	19,106,627
2022-08-01	80.000	82.580	79.200	81.800	80.895	16,729,243
2022-07-29	84.500	85.030	80.080	82.990	82.071	24,857,407
2022-07-28	80.500	85.020	78.390	83.990	83.060	31,461,355
2022-07-27	76.440	81.640	76.360	80.400	79.510	31,439,706
2022-07-26	71.210	77.800	71.210	76.360	75.515	18,673,254
2022-07-25	73.000	74.000	70.660	71.490	70.699	16,204,975
2022-07-22	70.560	74.250	70.100	73.350	72.538	20,787,731
2022-07-21	71.000	72.360	69.390	70.010	69.235	21,849,261
2022-07-20	70.170	72.960	70.170	71.550	70.758	16,474,714
2022-07-19	74.900	74.990	69.960	69.960	69.186	27,499,440
2022-07-18	74.500	75.620	71.460	75.290	74.457	27,370,520
2022-07-15	74.000	75.380	73.240	74.000	73.181	24,575,881
2022-07-14	70.000	77.440	68.810	75.090	74.259	42,899,376
2022-07-13	66.000	71.110	65.950	69.700	68.929	37,119,367
2022-07-12	66.900	68.080	65.010	66.130	65.398	16,048,111
2022-07-11	66.500	68.320	65.370	66.650	65.912	19,802,849
2022-07-08	70.000	70.140	66.660	67.900	67.148	24,037,872
2022-07-07	64.390	70.500	64.160	69.730	68.958	52,238,310
2022-07-06	61.040	65.500	60.600	64.300	63.588	28,895,133
2022-07-05	60.060	61.200	59.000	61.040	60.364	18,483,593
2022-07-04	60.960	61.240	59.300	60.340	59.672	30,409,910
2022-07-01	63.990	63.990	58.880	59.700	59.039	50,280,904
2022-06-30	66.000	66.500	64.000	65.250	64.528	31,435,511
2022-06-29	68.530	69.330	64.710	66.550	65.813	23,121,477
2022-06-28	67.580	69.030	66.020	68.900	68.137	22,137,828
2022-06-27	69.900	70.450	66.930	67.490	66.743	22,841,906
2022-06-24	64.570	68.370	64.510	67.920	67.168	22,447,950
2022-06-23	65.100	66.420	63.670	65.050	64.330	20,065,494
2022-06-22	64.180	67.980	63.850	65.290	64.567	25,586,238
2022-06-21	63.790	68.000	62.300	64.340	63.628	34,740,681
2022-06-20	62.000	65.200	60.140	63.520	62.817	36,991,696
2022-06-17	58.920	61.600	58.670	60.120	59.455	22,984,144
2022-06-16	55.690	59.980	55.300	59.560	58.901	28,473,988
2022-06-15	56.470	57.970	54.800	55.250	54.638	24,828,337
2022-06-14	58.880	59.320	52.760	57.240	56.606	46,450,061
2022-06-13	61.710	62.000	59.020	60.200	59.534	29,640,638
2022-06-10	62.160	63.240	59.480	62.700	62.006	38,785,286
2022-06-09	62.890	64.230	61.600	62.790	62.095	18,783,657
2022-06-08	64.500	65.600	62.460	63.490	62.560	24,017,704
2022-06-07	68.500	70.150	65.040	65.250	64.294	31,687,728
2022-06-06	61.410	67.570	60.280	65.850	64.885	32,882,016
2022-06-02	60.000	61.970	59.210	61.930	61.023	24,073,836
2022-06-01	63.000	63.300	60.450	60.730	59.840	19,634,440
2022-05-31	63.380	64.200	61.060	64.200	63.259	18,398,194
2022-05-30	62.900	63.460	61.500	62.000	61.092	13,449,086
2022-05-27	64.210	64.880	62.220	63.030	62.107	11,158,752
2022-05-26	64.820	66.760	62.590	63.900	62.964	15,241,908
2022-05-25	62.420	65.570	61.600	65.240	64.284	17,894,343
2022-05-24	62.900	64.400	62.000	62.500	61.584	12,603,461
2022-05-23	62.400	64.600	60.890	63.580	62.649	15,174,475
2022-05-20	63.510	64.400	61.810	63.200	62.274	15,693,792
2022-05-19	59.750	64.800	59.750	63.580	62.649	27,047,454
2022-05-18	57.400	60.980	55.880	60.650	59.761	24,477,163
2022-05-17	52.680	56.780	52.620	56.650	55.820	15,044,002
2022-05-16	55.240	56.390	53.030	53.150	52.371	16,115,180
2022-05-13	56.040	56.450	54.160	55.860	55.042	11,600,697
2022-05-12	55.500	55.880	53.990	55.620	54.805	12,745,754

← NewerPage 18 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.