Shenzhen Xinhao Photoelectricity Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	22.600	23.250	22.460	23.070	16.479	3,982,322
2026-04-21	22.550	22.900	22.390	22.670	16.193	3,182,239
2026-04-20	22.420	23.120	22.210	22.690	16.207	3,877,865
2026-04-17	22.480	22.600	22.200	22.350	15.964	3,297,435
2026-04-16	22.120	22.740	21.810	22.490	16.064	4,481,355
2026-04-15	22.720	22.850	22.000	22.130	15.807	4,352,656
2026-04-14	22.000	22.990	21.880	22.520	16.086	6,322,451
2026-04-13	21.280	22.160	21.100	21.880	15.629	6,328,886
2026-04-10	21.110	21.830	21.110	21.440	15.314	4,183,648
2026-04-09	21.400	21.400	20.930	21.020	15.014	3,599,831
2026-04-08	20.750	21.440	20.740	21.410	15.293	4,277,700
2026-04-07	20.560	21.000	20.210	20.350	14.536	3,997,576
2026-04-03	21.240	21.300	20.110	20.490	14.636	3,990,728
2026-04-02	21.640	22.000	20.660	20.930	14.950	4,086,573
2026-04-01	21.490	22.120	21.320	21.790	15.564	4,119,481
2026-03-31	21.380	21.630	21.000	21.010	15.007	3,420,921
2026-03-30	21.590	21.620	20.920	21.500	15.357	3,535,296
2026-03-27	21.260	22.100	20.610	21.870	15.621	4,870,290
2026-03-26	21.590	21.660	20.960	21.280	15.200	2,948,444
2026-03-25	21.350	21.880	21.260	21.650	15.464	4,082,141
2026-03-24	20.800	21.200	20.360	21.150	15.107	4,444,371
2026-03-23	21.200	21.300	19.930	20.070	14.336	6,166,339
2026-03-20	22.630	23.020	21.600	21.700	15.500	6,446,755
2026-03-19	21.610	23.060	21.220	22.600	16.143	8,611,232
2026-03-18	21.150	22.050	20.980	21.870	15.621	3,787,296
2026-03-17	21.760	21.760	20.920	21.000	15.000	2,767,828
2026-03-16	21.500	21.690	21.180	21.550	15.393	2,895,421
2026-03-13	21.600	21.950	21.550	21.560	15.400	3,213,358
2026-03-12	22.220	22.250	21.740	21.800	15.571	2,879,998
2026-03-11	22.490	22.880	22.180	22.180	15.843	6,701,415
2026-03-10	21.810	22.540	21.810	22.450	16.036	4,433,665
2026-03-09	21.500	21.860	20.900	21.710	15.507	5,277,059
2026-03-06	21.390	21.780	21.090	21.710	15.507	4,119,606
2026-03-05	21.500	21.950	21.230	21.550	15.393	5,007,011
2026-03-04	21.400	21.570	20.700	20.890	14.921	6,174,128
2026-03-03	22.600	22.850	21.400	21.440	15.314	6,626,782
2026-03-02	23.690	23.900	22.380	22.590	16.136	8,747,732
2026-02-27	24.050	25.380	23.690	23.780	16.986	11,903,983
2026-02-26	22.820	23.560	22.510	23.450	16.750	7,632,741
2026-02-25	23.310	23.630	22.700	22.720	16.229	8,408,825
2026-02-24	24.140	24.450	23.080	23.240	16.600	13,845,466
2026-02-13	21.850	24.100	21.730	23.200	16.571	24,370,010
2026-02-12	20.100	21.870	20.000	21.700	15.500	13,276,978
2026-02-11	20.190	20.350	19.950	20.080	14.343	2,576,592
2026-02-10	19.990	20.270	19.930	20.000	14.286	2,424,259
2026-02-09	19.750	20.100	19.670	19.990	14.279	3,394,493
2026-02-06	19.380	19.980	19.260	19.570	13.979	3,753,260
2026-02-05	19.460	20.080	19.370	19.440	13.886	4,781,716
2026-02-04	19.310	19.760	19.290	19.560	13.971	4,415,378
2026-02-03	19.300	19.550	19.170	19.400	13.857	5,381,742
2026-02-02	20.050	20.400	19.000	19.090	13.636	9,053,973
2026-01-30	20.300	20.580	20.080	20.430	14.593	3,481,737
2026-01-29	20.680	21.050	20.250	20.420	14.586	4,074,585
2026-01-28	21.350	21.430	20.750	20.770	14.836	4,324,392
2026-01-27	21.390	21.600	20.720	21.350	15.250	4,861,248
2026-01-26	21.540	21.980	21.200	21.370	15.264	5,310,424
2026-01-23	20.940	21.790	20.900	21.600	15.429	5,713,708
2026-01-22	21.050	21.160	20.820	20.950	14.964	3,279,287
2026-01-21	20.800	21.000	20.570	20.890	14.921	4,357,444
2026-01-20	20.440	21.260	20.430	20.940	14.957	7,697,225

← NewerPage 3 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.