Trina Solar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	60.010	61.790	58.880	60.490	59.604	12,591,984
2022-02-08	67.400	67.410	58.930	60.030	59.151	20,805,188
2022-02-07	67.830	70.110	66.230	67.250	66.265	8,846,616
2022-01-28	69.200	70.200	64.800	66.570	65.595	12,592,543
2022-01-27	71.590	72.810	68.330	68.500	67.496	13,002,486
2022-01-26	71.000	72.840	69.390	72.450	71.389	16,012,278
2022-01-25	69.920	72.620	68.800	69.170	68.157	12,113,216
2022-01-24	66.740	72.060	66.700	70.430	69.398	16,884,198
2022-01-21	66.100	69.500	65.100	67.070	66.087	12,473,089
2022-01-20	66.790	67.930	64.730	65.790	64.826	9,540,073
2022-01-19	68.250	68.590	65.800	67.250	66.265	14,303,819
2022-01-18	67.330	68.710	66.660	67.260	66.275	7,894,779
2022-01-17	67.800	71.350	66.980	67.370	66.383	14,061,472
2022-01-14	64.530	68.840	64.180	68.220	67.221	16,793,690
2022-01-13	65.260	66.900	62.500	64.700	63.752	11,291,203
2022-01-12	64.200	65.500	62.980	65.080	64.127	13,029,229
2022-01-11	63.730	65.290	61.750	62.790	61.870	12,946,600
2022-01-10	66.660	67.510	62.760	64.610	63.663	20,430,820
2022-01-07	68.440	69.770	65.550	67.200	66.215	15,327,323
2022-01-06	66.060	70.000	63.300	69.300	68.285	24,757,827
2022-01-05	72.810	72.990	65.000	66.830	65.851	23,552,209
2022-01-04	77.870	78.200	70.720	72.180	71.123	23,075,129
2021-12-31	79.000	81.520	77.980	78.900	77.744	17,798,053
2021-12-30	76.080	78.250	74.740	75.480	74.374	12,628,881
2021-12-29	77.770	78.800	74.210	76.650	75.527	11,531,984
2021-12-28	73.500	77.780	72.380	77.770	76.631	16,669,760
2021-12-27	74.200	76.980	71.030	73.880	72.798	13,022,135
2021-12-24	78.600	79.590	74.000	74.920	73.822	11,496,613
2021-12-23	75.390	79.980	74.700	78.850	77.695	12,525,452
2021-12-22	76.810	77.880	74.770	75.150	74.049	9,968,638
2021-12-21	73.500	78.000	71.880	76.700	75.576	19,605,034
2021-12-20	75.040	75.880	72.700	72.880	71.812	27,464,949
2021-12-17	83.940	85.100	79.000	80.500	79.321	12,943,314
2021-12-16	82.010	85.130	80.910	83.480	82.257	10,667,268
2021-12-15	82.000	84.250	81.500	82.000	80.799	10,312,458
2021-12-14	84.890	85.980	80.960	82.600	81.390	17,695,402
2021-12-13	82.010	87.300	80.700	85.140	83.893	24,858,099
2021-12-10	74.590	83.810	74.180	81.110	79.922	54,878,059
2021-12-09	74.030	77.290	73.160	76.000	74.887	22,324,266
2021-12-08	73.400	77.130	71.880	75.200	74.098	26,457,048
2021-12-07	71.450	72.980	68.800	72.890	71.822	20,837,740
2021-12-06	72.000	72.890	70.000	70.110	69.083	15,724,972
2021-12-03	68.300	72.500	66.850	71.550	70.502	27,667,358
2021-12-02	70.400	71.980	66.920	67.990	66.994	25,350,112
2021-12-01	74.990	76.200	70.090	71.000	69.960	24,499,068
2021-11-30	72.820	74.600	71.800	73.130	72.059	11,970,707
2021-11-29	70.960	74.720	70.580	72.770	71.704	16,212,297
2021-11-26	69.020	71.680	69.020	71.620	70.571	13,861,217
2021-11-25	71.880	72.880	69.020	69.020	68.009	19,032,354
2021-11-24	79.120	79.360	72.200	72.980	71.911	23,679,385
2021-11-23	80.000	83.230	76.700	78.450	77.301	16,226,387
2021-11-22	80.060	82.550	78.920	81.250	80.060	18,432,479
2021-11-19	74.000	82.280	73.000	81.800	80.602	32,821,635
2021-11-18	72.230	75.330	68.240	74.360	73.271	23,709,696
2021-11-17	69.270	74.490	68.530	72.240	71.182	20,546,808
2021-11-16	69.500	70.410	66.790	68.280	67.280	14,676,229
2021-11-15	72.460	72.600	68.890	70.800	69.763	16,658,679
2021-11-12	72.000	74.300	70.060	73.500	72.423	20,126,859
2021-11-11	69.620	72.580	67.940	69.740	68.718	21,486,578
2021-11-10	67.820	69.200	66.760	67.860	66.866	17,523,339

← NewerPage 20 of 21 · 1,212 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.