Trina Solar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 17.410 | 17.750 | 17.110 | 17.230 | 17.230 | 16,139,690 |
| 2025-01-22 | 17.220 | 17.380 | 17.010 | 17.260 | 17.260 | 10,997,201 |
| 2025-01-21 | 18.000 | 18.100 | 17.100 | 17.390 | 17.390 | 20,398,058 |
| 2025-01-20 | 18.250 | 18.380 | 17.890 | 17.970 | 17.970 | 11,242,505 |
| 2025-01-17 | 18.340 | 18.590 | 18.050 | 18.110 | 18.110 | 11,157,254 |
| 2025-01-16 | 18.140 | 18.770 | 18.120 | 18.410 | 18.410 | 16,334,761 |
| 2025-01-15 | 17.900 | 18.670 | 17.710 | 18.210 | 18.210 | 22,800,248 |
| 2025-01-14 | 17.610 | 18.060 | 17.490 | 18.000 | 18.000 | 17,944,849 |
| 2025-01-13 | 17.240 | 17.850 | 16.990 | 17.600 | 17.600 | 15,736,863 |
| 2025-01-10 | 17.970 | 18.010 | 17.350 | 17.350 | 17.350 | 16,134,909 |
| 2025-01-09 | 18.380 | 18.770 | 17.910 | 17.940 | 17.940 | 20,574,948 |
| 2025-01-08 | 18.130 | 18.630 | 17.860 | 18.530 | 18.530 | 23,379,843 |
| 2025-01-07 | 18.480 | 18.600 | 17.940 | 18.140 | 18.140 | 20,155,928 |
| 2025-01-06 | 18.610 | 18.960 | 18.180 | 18.470 | 18.470 | 17,469,274 |
| 2025-01-03 | 18.880 | 19.770 | 18.610 | 18.660 | 18.660 | 23,853,520 |
| 2025-01-02 | 19.380 | 19.490 | 18.700 | 18.850 | 18.850 | 20,940,151 |
| 2024-12-31 | 20.080 | 20.100 | 19.300 | 19.300 | 19.300 | 18,658,830 |
| 2024-12-30 | 20.300 | 20.500 | 19.800 | 20.020 | 20.020 | 17,133,984 |
| 2024-12-27 | 21.050 | 21.050 | 20.330 | 20.380 | 20.380 | 23,747,122 |
| 2024-12-26 | 21.010 | 21.170 | 20.770 | 21.080 | 21.080 | 13,550,012 |
| 2024-12-25 | 21.990 | 21.990 | 21.100 | 21.150 | 21.150 | 12,643,376 |
| 2024-12-24 | 21.670 | 22.150 | 21.530 | 21.640 | 21.640 | 12,869,666 |
| 2024-12-23 | 21.740 | 21.990 | 21.440 | 21.600 | 21.600 | 17,063,790 |
| 2024-12-20 | 22.110 | 22.200 | 21.800 | 21.800 | 21.800 | 17,150,320 |
| 2024-12-19 | 22.010 | 22.240 | 21.700 | 22.190 | 22.190 | 12,540,013 |
| 2024-12-18 | 22.500 | 22.530 | 22.080 | 22.200 | 22.200 | 11,280,169 |
| 2024-12-17 | 22.890 | 22.940 | 22.220 | 22.400 | 22.400 | 13,824,063 |
| 2024-12-16 | 23.400 | 23.580 | 22.700 | 22.890 | 22.890 | 18,180,480 |
| 2024-12-13 | 23.800 | 23.950 | 23.130 | 23.550 | 23.550 | 21,974,282 |
| 2024-12-12 | 23.450 | 23.860 | 23.210 | 23.750 | 23.750 | 13,100,917 |
| 2024-12-11 | 23.800 | 23.910 | 23.380 | 23.460 | 23.460 | 12,835,098 |
| 2024-12-10 | 24.600 | 24.800 | 23.820 | 23.850 | 23.850 | 20,824,480 |
| 2024-12-09 | 24.200 | 24.300 | 23.580 | 23.680 | 23.680 | 14,789,807 |
| 2024-12-06 | 24.300 | 24.300 | 23.350 | 24.210 | 24.210 | 23,650,699 |
| 2024-12-05 | 24.280 | 24.380 | 23.880 | 24.190 | 24.190 | 12,759,494 |
| 2024-12-04 | 25.000 | 25.350 | 24.000 | 24.180 | 24.180 | 21,634,480 |
| 2024-12-03 | 24.970 | 25.660 | 24.850 | 25.200 | 25.200 | 19,217,149 |
| 2024-12-02 | 23.910 | 25.100 | 23.300 | 24.840 | 24.840 | 28,468,786 |
| 2024-11-29 | 24.200 | 24.560 | 23.890 | 24.350 | 24.350 | 20,048,640 |
| 2024-11-28 | 24.190 | 24.620 | 24.040 | 24.200 | 24.200 | 13,198,482 |
| 2024-11-27 | 23.580 | 24.290 | 23.500 | 24.230 | 24.230 | 17,238,147 |
| 2024-11-26 | 23.490 | 24.360 | 23.390 | 23.550 | 23.550 | 15,987,582 |
| 2024-11-25 | 22.960 | 23.550 | 22.780 | 23.490 | 23.490 | 18,305,423 |
| 2024-11-22 | 24.110 | 24.190 | 22.910 | 22.950 | 22.950 | 30,821,228 |
| 2024-11-21 | 24.380 | 24.620 | 24.000 | 24.250 | 24.250 | 24,475,073 |
| 2024-11-20 | 24.140 | 24.220 | 23.710 | 23.870 | 23.870 | 17,933,932 |
| 2024-11-19 | 23.780 | 24.320 | 23.420 | 24.230 | 24.230 | 16,713,431 |
| 2024-11-18 | 23.330 | 24.170 | 23.220 | 23.600 | 23.600 | 21,904,462 |
| 2024-11-15 | 24.760 | 25.190 | 23.750 | 23.800 | 23.800 | 27,809,718 |
| 2024-11-14 | 25.010 | 25.290 | 24.350 | 24.600 | 24.600 | 31,789,913 |
| 2024-11-13 | 25.210 | 25.480 | 24.250 | 25.010 | 25.010 | 40,977,617 |
| 2024-11-12 | 26.520 | 27.120 | 25.410 | 25.580 | 25.580 | 35,384,113 |
| 2024-11-11 | 26.000 | 26.780 | 25.910 | 26.250 | 26.250 | 37,064,864 |
| 2024-11-08 | 26.200 | 27.080 | 25.880 | 26.060 | 26.060 | 40,271,929 |
| 2024-11-07 | 25.110 | 26.090 | 24.140 | 25.760 | 25.760 | 43,441,762 |
| 2024-11-06 | 25.490 | 26.620 | 25.110 | 25.800 | 25.800 | 47,487,312 |
| 2024-11-05 | 24.810 | 25.680 | 24.440 | 25.300 | 25.300 | 42,512,440 |
| 2024-11-04 | 25.340 | 25.350 | 24.510 | 25.080 | 25.080 | 26,136,639 |
| 2024-11-01 | 24.300 | 25.420 | 23.810 | 25.080 | 25.080 | 42,766,489 |
| 2024-10-31 | 26.200 | 26.700 | 24.700 | 25.030 | 25.030 | 65,357,780 |
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.