Shenzhen Xinhao Photoelectricity Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 23.520 | 23.980 | 23.420 | 23.660 | 16.900 | 10,371,205 |
| 2025-10-22 | 23.840 | 24.480 | 23.360 | 23.740 | 16.957 | 19,227,471 |
| 2025-10-21 | 21.480 | 22.180 | 21.210 | 22.080 | 15.771 | 3,077,340 |
| 2025-10-20 | 21.000 | 21.500 | 21.000 | 21.380 | 15.271 | 3,020,606 |
| 2025-10-17 | 21.540 | 21.580 | 20.780 | 20.790 | 14.850 | 2,857,131 |
| 2025-10-16 | 21.710 | 21.920 | 21.400 | 21.480 | 15.343 | 2,450,016 |
| 2025-10-15 | 21.240 | 21.920 | 21.070 | 21.810 | 15.579 | 3,323,818 |
| 2025-10-14 | 21.650 | 22.010 | 21.000 | 21.250 | 15.179 | 4,250,241 |
| 2025-10-13 | 20.000 | 21.680 | 20.000 | 21.460 | 15.329 | 5,566,703 |
| 2025-10-10 | 22.820 | 22.820 | 22.320 | 22.370 | 15.979 | 3,147,566 |
| 2025-10-09 | 22.780 | 23.310 | 22.670 | 22.860 | 16.329 | 3,428,509 |
| 2025-09-30 | 22.690 | 23.040 | 22.480 | 22.680 | 16.200 | 3,161,909 |
| 2025-09-29 | 22.350 | 22.860 | 22.100 | 22.690 | 16.207 | 3,389,299 |
| 2025-09-26 | 22.810 | 23.010 | 22.350 | 22.380 | 15.986 | 4,061,988 |
| 2025-09-25 | 23.300 | 23.680 | 22.930 | 22.930 | 16.379 | 4,380,544 |
| 2025-09-24 | 23.200 | 23.680 | 22.800 | 23.530 | 16.807 | 4,893,399 |
| 2025-09-23 | 24.460 | 24.710 | 22.830 | 23.280 | 16.629 | 9,133,175 |
| 2025-09-22 | 24.000 | 25.360 | 23.610 | 24.460 | 17.471 | 12,118,222 |
| 2025-09-19 | 22.940 | 23.460 | 22.900 | 23.130 | 16.521 | 3,721,547 |
| 2025-09-18 | 23.800 | 23.840 | 22.850 | 23.150 | 16.536 | 4,918,418 |
| 2025-09-17 | 23.400 | 24.210 | 23.260 | 23.910 | 17.079 | 4,552,840 |
| 2025-09-16 | 23.440 | 23.690 | 23.260 | 23.530 | 16.807 | 2,764,869 |
| 2025-09-15 | 23.770 | 23.870 | 23.000 | 23.440 | 16.743 | 4,350,836 |
| 2025-09-12 | 24.530 | 24.530 | 23.680 | 23.740 | 16.957 | 4,803,317 |
| 2025-09-11 | 23.250 | 24.500 | 22.620 | 24.450 | 17.464 | 6,818,694 |
| 2025-09-10 | 23.720 | 24.280 | 23.220 | 23.390 | 16.707 | 5,170,229 |
| 2025-09-09 | 24.420 | 24.960 | 23.700 | 24.000 | 17.143 | 4,682,388 |
| 2025-09-08 | 24.390 | 25.120 | 24.170 | 24.730 | 17.664 | 5,953,859 |
| 2025-09-05 | 23.480 | 24.220 | 23.080 | 24.160 | 17.257 | 4,439,759 |
| 2025-09-04 | 23.650 | 24.330 | 23.010 | 23.350 | 16.679 | 4,628,640 |
| 2025-09-03 | 24.420 | 24.700 | 23.600 | 23.670 | 16.907 | 4,666,648 |
| 2025-09-02 | 24.990 | 25.230 | 23.800 | 24.420 | 17.443 | 7,450,353 |
| 2025-09-01 | 25.680 | 25.980 | 25.000 | 25.170 | 17.979 | 7,089,738 |
| 2025-08-29 | 26.240 | 26.250 | 25.500 | 25.850 | 18.464 | 6,551,708 |
| 2025-08-28 | 26.300 | 26.680 | 25.180 | 26.200 | 18.714 | 11,776,429 |
| 2025-08-27 | 25.530 | 26.990 | 25.250 | 26.040 | 18.600 | 18,300,618 |
| 2025-08-26 | 25.440 | 26.200 | 24.700 | 25.650 | 18.321 | 13,200,735 |
| 2025-08-25 | 25.480 | 26.360 | 25.050 | 25.610 | 18.293 | 14,835,802 |
| 2025-08-22 | 25.500 | 25.880 | 25.100 | 25.420 | 18.157 | 20,293,331 |
| 2025-08-21 | 24.500 | 28.800 | 24.080 | 26.420 | 18.871 | 27,325,505 |
| 2025-08-20 | 23.400 | 25.000 | 23.030 | 24.810 | 17.721 | 9,396,391 |
| 2025-08-19 | 23.250 | 23.580 | 23.100 | 23.420 | 16.729 | 5,222,652 |
| 2025-08-18 | 23.010 | 23.650 | 22.960 | 23.250 | 16.607 | 7,292,619 |
| 2025-08-15 | 22.420 | 23.320 | 22.320 | 22.940 | 16.386 | 6,330,153 |
| 2025-08-14 | 23.750 | 23.920 | 22.390 | 22.440 | 16.029 | 11,175,747 |
| 2025-08-13 | 24.630 | 24.770 | 23.660 | 23.740 | 16.957 | 8,399,813 |
| 2025-08-12 | 24.500 | 24.960 | 24.220 | 24.500 | 17.500 | 5,144,955 |
| 2025-08-11 | 23.850 | 24.780 | 23.850 | 24.530 | 17.521 | 8,166,601 |
| 2025-08-08 | 24.150 | 24.220 | 23.820 | 23.950 | 17.107 | 4,458,060 |
| 2025-08-07 | 24.220 | 24.490 | 23.650 | 24.200 | 17.286 | 8,192,688 |
| 2025-08-06 | 23.400 | 24.800 | 23.170 | 24.220 | 17.300 | 12,248,320 |
| 2025-08-05 | 22.740 | 23.360 | 22.460 | 23.200 | 16.571 | 7,227,220 |
| 2025-08-04 | 21.900 | 23.230 | 21.770 | 22.730 | 16.236 | 10,757,252 |
| 2025-08-01 | 21.700 | 21.950 | 21.610 | 21.900 | 15.643 | 3,563,840 |
| 2025-07-31 | 21.550 | 22.640 | 21.540 | 21.810 | 15.579 | 8,293,516 |
| 2025-07-30 | 21.700 | 21.810 | 21.430 | 21.540 | 15.386 | 2,926,263 |
| 2025-07-29 | 21.410 | 21.950 | 21.410 | 21.700 | 15.500 | 4,577,725 |
| 2025-07-28 | 21.500 | 21.660 | 21.250 | 21.510 | 15.364 | 4,184,280 |
| 2025-07-25 | 21.100 | 21.980 | 21.000 | 21.500 | 15.357 | 7,648,810 |
| 2025-07-24 | 20.120 | 21.210 | 20.120 | 21.140 | 15.100 | 10,311,028 |
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.