Shenzhen Xinhao Photoelectricity Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	12.700	14.360	11.220	14.230	14.230	21,556,544
2026-07-20	13.630	14.590	12.210	12.650	12.650	17,467,373
2026-07-17	15.240	15.340	13.180	13.350	13.350	15,537,839
2026-07-16	15.410	16.230	15.170	15.360	15.360	10,857,704
2026-07-15	16.620	17.280	15.690	15.840	15.840	11,684,347
2026-07-14	16.800	17.600	16.210	16.900	16.900	12,148,201
2026-07-13	20.210	20.320	16.500	16.890	16.890	21,103,000
2026-07-10	21.380	21.760	20.130	20.600	20.600	16,604,364
2026-07-09	21.320	21.820	20.540	21.590	21.590	17,856,607
2026-07-08	22.350	23.420	21.300	21.720	21.720	15,387,753
2026-07-07	23.370	24.300	22.310	22.520	22.520	15,768,188
2026-07-06	22.980	24.390	22.680	23.480	23.480	27,860,359
2026-07-03	19.390	23.340	19.200	22.770	22.770	36,000,387
2026-07-02	18.960	20.120	18.660	19.450	19.450	21,198,754
2026-07-01	19.660	19.990	18.500	19.380	19.380	27,637,844
2026-06-30	18.000	20.000	17.800	19.400	19.400	37,051,664
2026-06-29	19.880	20.550	17.260	17.380	17.380	48,720,078
2026-06-26	18.360	20.960	17.220	20.960	20.960	44,688,477
2026-06-25	15.390	17.800	15.200	17.470	17.470	19,436,539
2026-06-24	15.300	15.900	14.500	15.390	15.390	10,130,423
2026-06-23	15.500	16.000	15.280	15.410	15.410	6,127,594
2026-06-22	15.830	16.000	15.180	15.650	15.650	7,711,920
2026-06-18	16.310	16.480	15.840	15.850	15.850	6,216,975
2026-06-17	16.410	17.080	16.180	16.230	16.230	7,833,947
2026-06-16	15.830	16.750	15.450	16.600	16.600	8,359,501
2026-06-15	15.680	16.230	15.500	15.840	15.840	5,498,848
2026-06-12	16.300	16.700	15.560	15.600	15.600	6,465,093
2026-06-11	16.500	16.800	15.550	16.100	16.100	7,503,043
2026-06-10	15.820	16.580	15.680	16.000	16.000	7,229,356
2026-06-09	15.800	16.260	15.270	16.010	16.010	8,223,392
2026-06-08	17.000	17.260	15.580	15.610	15.610	11,263,896
2026-06-05	16.160	17.250	15.770	16.640	16.640	9,273,878
2026-06-04	16.500	17.680	16.160	16.330	16.330	8,555,748
2026-06-03	17.500	17.680	16.550	16.750	16.750	6,418,001
2026-06-02	17.500	17.880	16.850	17.530	17.530	6,892,738
2026-06-01	17.770	18.790	17.460	17.510	17.510	7,686,711
2026-05-29	18.510	19.130	17.580	17.770	17.770	7,930,058
2026-05-28	25.050	26.100	24.650	25.920	18.514	7,428,579
2026-05-27	26.000	26.130	24.910	25.180	17.986	7,400,712
2026-05-26	26.320	26.890	25.550	25.950	18.536	7,034,372
2026-05-25	26.370	26.980	25.880	26.580	18.986	11,588,936
2026-05-22	26.540	26.840	25.500	26.220	18.729	17,025,226
2026-05-21	24.830	27.300	24.800	26.010	18.579	19,055,835
2026-05-20	24.570	24.900	24.060	24.740	17.671	4,600,902
2026-05-19	24.490	24.700	24.010	24.580	17.557	4,639,698
2026-05-18	24.970	25.240	24.190	24.420	17.443	5,631,516
2026-05-15	25.580	25.850	24.820	24.940	17.814	5,893,343
2026-05-14	26.350	26.390	25.610	25.790	18.421	5,808,324
2026-05-13	25.680	26.850	25.210	26.510	18.936	10,118,469
2026-05-12	25.670	25.900	24.800	25.680	18.343	5,818,379
2026-05-11	25.910	26.250	25.000	25.730	18.379	8,646,839
2026-05-08	24.410	26.160	24.310	25.530	18.236	12,456,780
2026-05-07	23.500	24.840	23.290	24.560	17.543	10,050,185
2026-05-06	23.600	23.700	23.250	23.340	16.671	6,460,165
2026-04-30	23.760	24.090	23.330	23.460	16.757	4,803,680
2026-04-29	22.820	24.000	22.750	23.600	16.857	6,803,434
2026-04-28	23.090	23.360	22.640	22.900	16.357	5,486,488
2026-04-27	22.350	23.300	22.230	23.300	16.643	5,320,240
2026-04-24	22.490	22.500	21.870	22.300	15.929	4,481,962
2026-04-23	23.200	23.200	22.410	22.490	16.064	4,424,781

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-17	0.0600 CNY
2024-05-24	0.2002 CNY
2022-04-28	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.