Trina Solar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	54.590	58.200	54.590	55.890	55.071	21,042,455
2022-05-10	52.000	58.200	51.760	54.300	53.504	25,133,693
2022-05-09	50.670	53.500	50.350	52.990	52.214	17,274,634
2022-05-06	50.300	52.000	49.810	50.680	49.938	15,604,820
2022-05-05	51.490	53.660	50.710	52.080	51.317	22,719,242
2022-04-29	49.090	52.000	47.350	50.800	50.056	24,621,422
2022-04-28	46.550	50.540	44.900	48.600	47.888	26,281,533
2022-04-27	43.370	48.180	42.820	47.510	46.814	31,061,290
2022-04-26	44.360	46.000	43.280	44.000	43.355	17,545,681
2022-04-25	44.600	46.670	43.430	43.790	43.148	20,822,491
2022-04-22	48.000	49.290	45.960	46.400	45.720	16,687,693
2022-04-21	50.040	52.470	47.930	48.380	47.671	16,588,697
2022-04-20	51.380	53.010	50.600	51.390	50.637	16,690,414
2022-04-19	54.000	55.540	52.880	53.030	52.253	25,701,317
2022-04-18	47.610	53.900	47.180	53.900	53.110	28,603,229
2022-04-15	47.690	48.410	46.160	48.200	47.494	17,936,839
2022-04-14	49.010	50.150	46.400	48.370	47.661	23,946,099
2022-04-13	49.340	50.400	48.400	48.740	48.026	16,123,019
2022-04-12	50.450	50.900	48.060	49.900	49.169	24,726,264
2022-04-11	51.170	51.300	48.910	50.000	49.267	22,534,344
2022-04-08	52.100	53.180	51.200	51.440	50.686	21,021,232
2022-04-07	53.120	53.430	50.110	52.300	51.534	42,921,726
2022-04-06	58.990	59.540	55.550	55.910	55.091	20,827,559
2022-04-01	58.300	61.370	58.130	59.900	59.022	18,632,913
2022-03-31	61.150	61.400	57.800	58.900	58.037	23,455,504
2022-03-30	61.870	62.200	60.290	61.600	60.698	19,826,016
2022-03-29	62.660	62.800	60.020	60.990	60.096	17,341,887
2022-03-28	61.010	62.460	60.000	60.600	59.712	20,038,120
2022-03-25	64.940	66.380	61.010	61.010	60.116	22,916,643
2022-03-24	65.410	66.160	63.400	65.050	64.097	17,564,231
2022-03-23	67.000	68.160	65.500	65.990	65.023	21,311,431
2022-03-22	65.800	68.500	64.300	66.000	65.033	34,079,345
2022-03-21	67.020	70.200	67.000	68.050	67.053	20,976,231
2022-03-18	66.970	68.690	65.690	68.690	67.684	21,370,187
2022-03-17	73.000	73.000	65.100	68.120	67.122	42,938,735
2022-03-16	73.130	74.330	69.510	72.540	71.477	28,422,899
2022-03-15	69.800	74.400	69.070	71.100	70.058	19,543,761
2022-03-14	70.010	72.680	68.380	70.600	69.566	13,133,630
2022-03-11	71.300	73.500	69.120	71.000	69.960	24,993,735
2022-03-10	75.000	76.840	73.350	73.620	72.541	25,766,817
2022-03-09	75.340	76.100	68.850	72.500	71.438	26,842,285
2022-03-08	73.700	76.580	72.650	73.190	72.118	24,843,755
2022-03-07	73.820	74.910	71.980	73.190	72.118	18,503,145
2022-03-04	75.080	78.280	74.010	74.900	73.803	17,534,842
2022-03-03	77.440	77.590	75.500	76.200	75.084	12,529,423
2022-03-02	75.380	78.500	72.560	77.500	76.365	22,778,924
2022-03-01	79.800	82.100	74.140	75.380	74.276	24,281,262
2022-02-28	73.390	77.290	72.390	77.290	76.158	27,713,548
2022-02-25	69.940	74.500	69.940	72.020	70.965	22,168,897
2022-02-24	65.400	70.050	64.800	67.850	66.856	23,274,737
2022-02-23	63.000	66.500	62.930	65.500	64.540	23,518,050
2022-02-22	58.230	64.550	58.100	63.400	62.471	20,614,439
2022-02-21	60.020	60.500	57.650	58.880	58.017	13,577,657
2022-02-18	60.950	62.500	59.930	60.410	59.525	8,708,075
2022-02-17	59.000	62.620	58.600	61.750	60.845	13,436,949
2022-02-16	59.050	61.110	58.530	59.400	58.530	12,653,974
2022-02-15	57.840	60.570	56.550	59.240	58.372	16,821,225
2022-02-14	56.020	58.000	54.690	57.780	56.933	13,323,499
2022-02-11	56.260	57.080	54.870	56.500	55.672	19,143,202
2022-02-10	60.900	62.000	56.000	57.170	56.332	25,282,416

← NewerPage 19 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.