Shenzhen Xinhao Photoelectricity Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	20.520	20.960	20.310	20.490	14.636	5,312,479
2026-01-16	20.140	20.650	19.940	20.520	14.657	5,571,764
2026-01-15	20.140	20.240	19.810	20.040	14.314	4,907,862
2026-01-14	20.430	20.690	20.000	20.190	14.421	5,626,255
2026-01-13	20.670	20.690	20.200	20.290	14.493	5,384,484
2026-01-12	19.940	20.620	19.870	20.600	14.714	8,173,201
2026-01-09	19.920	20.080	19.700	19.930	14.236	4,366,075
2026-01-08	19.660	20.130	19.600	19.920	14.229	4,466,470
2026-01-07	20.000	20.000	19.640	19.690	14.064	3,191,199
2026-01-06	19.770	20.150	19.730	19.880	14.200	4,567,808
2026-01-05	19.700	19.900	19.330	19.750	14.107	4,259,995
2025-12-31	19.320	19.800	19.320	19.600	14.000	4,803,764
2025-12-30	19.540	19.590	19.260	19.290	13.779	2,636,551
2025-12-29	19.970	20.100	19.450	19.540	13.957	3,595,069
2025-12-26	20.050	20.190	19.860	19.870	14.193	2,105,364
2025-12-25	20.210	20.290	19.980	20.060	14.329	2,370,326
2025-12-24	20.170	20.280	19.880	20.100	14.357	2,195,368
2025-12-23	20.290	20.290	19.970	20.080	14.343	2,662,408
2025-12-22	20.350	20.600	20.210	20.300	14.500	2,303,201
2025-12-19	20.090	20.400	20.090	20.330	14.521	1,834,649
2025-12-18	19.890	20.380	19.700	20.090	14.350	1,675,637
2025-12-17	19.990	20.160	19.440	19.950	14.250	2,604,869
2025-12-16	20.070	20.270	19.890	19.990	14.279	1,746,404
2025-12-15	20.100	20.460	20.020	20.260	14.471	2,106,973
2025-12-12	20.330	20.600	20.120	20.260	14.471	2,310,996
2025-12-11	20.850	21.100	20.300	20.320	14.514	2,476,034
2025-12-10	21.070	21.140	20.700	20.850	14.893	2,501,143
2025-12-09	21.320	21.460	21.000	21.070	15.050	1,743,313
2025-12-08	21.210	21.550	21.210	21.310	15.221	1,946,145
2025-12-05	20.960	21.350	20.630	21.270	15.193	1,657,040
2025-12-04	21.240	21.250	20.730	20.920	14.943	1,898,332
2025-12-03	21.750	21.830	21.060	21.210	15.150	1,863,600
2025-12-02	21.880	22.230	21.630	21.650	15.464	1,629,832
2025-12-01	21.650	22.110	21.410	21.880	15.629	2,961,420
2025-11-28	21.330	21.640	21.210	21.570	15.407	1,778,364
2025-11-27	21.170	21.690	21.170	21.330	15.236	2,530,063
2025-11-26	21.360	21.650	21.180	21.220	15.157	2,231,460
2025-11-25	21.060	21.750	20.750	21.360	15.257	2,719,970
2025-11-24	20.760	21.240	20.580	21.060	15.043	3,355,497
2025-11-21	21.100	21.500	20.520	20.590	14.707	4,217,763
2025-11-20	21.610	21.850	21.260	21.500	15.357	2,833,195
2025-11-19	22.200	22.460	21.240	21.390	15.279	3,431,097
2025-11-18	22.720	22.750	22.100	22.190	15.850	2,839,968
2025-11-17	22.500	22.920	22.280	22.800	16.286	2,960,742
2025-11-14	22.290	23.120	22.210	22.600	16.143	3,737,701
2025-11-13	22.090	22.480	21.780	22.410	16.007	2,440,306
2025-11-12	21.960	22.180	21.730	22.090	15.779	2,391,082
2025-11-11	22.190	22.500	21.970	22.040	15.743	2,936,623
2025-11-10	22.400	22.620	22.210	22.240	15.886	2,160,762
2025-11-07	22.320	22.530	22.180	22.370	15.979	2,423,652
2025-11-06	22.630	22.820	22.300	22.460	16.043	2,174,407
2025-11-05	22.400	22.700	22.100	22.630	16.164	2,062,950
2025-11-04	22.830	22.900	22.250	22.530	16.093	2,678,737
2025-11-03	22.630	22.940	22.300	22.870	16.336	4,954,051
2025-10-31	22.750	23.250	22.560	22.660	16.186	4,886,856
2025-10-30	23.430	23.450	22.530	22.630	16.164	3,994,065
2025-10-29	23.540	23.610	23.030	23.160	16.543	4,330,071
2025-10-28	23.590	23.830	23.360	23.540	16.814	3,103,447
2025-10-27	24.130	24.320	23.330	23.710	16.936	6,932,704
2025-10-24	23.730	24.100	23.470	24.050	17.179	5,847,427

← NewerPage 4 of 21 · 1,212 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.