Shenzhen Xinhao Photoelectricity Technology Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	14.430	14.730	14.120	14.180	14.180	4,854,213
2026-10-20	14.000	14.550	13.830	14.360	14.360	6,023,160
2026-10-19	14.720	14.990	13.610	14.080	14.080	9,871,802
2026-10-16	15.040	15.470	14.700	14.850	14.850	7,207,790
2026-10-15	15.620	16.010	14.500	14.620	14.620	9,255,001
2026-10-14	15.740	16.310	15.490	15.850	15.850	5,347,670
2026-10-13	15.620	16.110	14.780	15.820	15.820	8,246,053
2026-10-12	16.610	16.610	15.750	15.820	15.820	7,039,140
2026-10-09	17.440	17.440	15.690	16.780	16.780	9,451,124
2026-10-08	18.020	18.150	17.200	17.440	17.440	7,398,280
2026-09-30	17.910	18.240	17.500	17.750	17.750	6,126,740
2026-09-29	17.370	18.020	17.200	17.830	17.830	6,252,438
2026-09-28	18.400	18.470	17.000	17.290	17.290	5,591,657
2026-09-24	18.880	19.020	18.320	18.400	18.400	4,851,885
2026-09-23	19.170	19.240	18.810	19.020	19.020	4,305,366
2026-09-22	18.830	19.550	18.700	19.130	19.130	9,702,142
2026-09-21	17.880	19.490	17.880	18.940	18.940	9,530,378
2026-09-18	18.200	18.200	17.670	17.900	17.900	5,377,753
2026-09-17	17.510	18.220	17.400	17.840	17.840	5,457,568
2026-09-16	16.970	17.840	16.900	17.650	17.650	6,608,311
2026-09-15	17.010	17.370	16.880	16.960	16.960	4,815,864
2026-09-14	16.990	17.400	16.340	17.180	17.180	7,502,725
2026-09-11	17.350	17.350	15.930	16.710	16.710	9,492,880
2026-09-10	17.530	17.640	17.230	17.440	17.440	4,466,668
2026-09-09	18.140	18.380	17.550	17.760	17.760	8,180,273
2026-09-08	18.480	19.440	18.060	18.110	18.110	9,636,172
2026-09-07	17.730	18.580	17.180	18.270	18.270	10,215,638
2026-09-04	18.090	18.320	17.210	17.490	17.490	7,513,267
2026-09-03	18.390	18.580	17.510	17.920	17.920	10,972,253
2026-09-02	17.750	18.390	17.180	18.290	18.290	9,361,514
2026-09-01	17.940	18.160	17.500	18.040	18.040	9,731,427
2026-08-31	17.390	18.090	17.210	17.990	17.990	10,569,165
2026-08-28	17.390	18.320	17.100	17.820	17.820	14,304,131
2026-08-27	17.600	17.620	17.060	17.390	17.390	12,224,513
2026-08-26	17.690	17.920	16.890	17.370	17.370	11,237,940
2026-08-25	17.990	18.350	17.550	17.860	17.860	13,943,613
2026-08-24	20.400	20.400	17.650	18.170	18.170	25,490,936
2026-08-21	20.230	20.980	19.520	20.600	20.600	10,947,662
2026-08-20	20.100	21.280	19.630	20.340	20.340	11,830,244
2026-08-19	21.570	21.690	19.810	19.910	19.910	13,804,244
2026-08-18	22.240	22.320	21.630	22.130	22.130	11,454,417
2026-08-17	21.190	22.300	21.190	22.230	22.230	17,945,066
2026-08-14	21.740	21.900	19.700	21.000	21.000	23,203,133
2026-08-13	23.000	23.410	21.310	21.410	21.410	31,399,930
2026-08-12	22.160	23.190	22.020	22.650	22.650	23,791,149
2026-08-11	20.480	22.280	20.020	22.030	22.030	27,782,637
2026-08-10	17.500	20.720	17.330	20.720	20.720	26,986,899
2026-08-07	15.610	17.410	15.500	17.270	17.270	14,165,846
2026-08-06	14.620	15.830	14.410	15.470	15.470	11,166,415
2026-08-05	13.700	14.850	13.690	14.750	14.750	10,388,259
2026-08-04	13.230	13.920	13.210	13.750	13.750	8,465,739
2026-08-03	12.780	13.270	12.560	13.230	13.230	7,530,038
2026-07-31	12.830	13.220	12.700	12.740	12.740	7,832,665
2026-07-30	13.010	13.070	12.050	12.280	12.280	9,600,998
2026-07-29	13.000	13.120	12.430	13.000	13.000	8,479,936
2026-07-28	13.250	13.690	12.880	12.950	12.950	7,620,368
2026-07-27	13.040	13.600	12.800	13.520	13.520	6,867,676
2026-07-24	13.280	13.390	12.830	13.010	13.010	5,563,966
2026-07-23	13.770	13.920	13.140	13.450	13.450	8,358,719
2026-07-22	14.000	14.530	13.650	13.770	13.770	12,239,980

Page 1 of 3 · 121 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.