EGing Photovoltaic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 2.370 | 2.390 | 2.330 | 2.330 | 2.330 | 11,962,272 |
| 2024-07-23 | 2.420 | 2.460 | 2.380 | 2.380 | 2.380 | 15,248,320 |
| 2024-07-22 | 2.450 | 2.460 | 2.400 | 2.420 | 2.420 | 11,568,800 |
| 2024-07-19 | 2.370 | 2.440 | 2.350 | 2.430 | 2.430 | 17,544,109 |
| 2024-07-18 | 2.360 | 2.400 | 2.320 | 2.390 | 2.390 | 15,353,440 |
| 2024-07-17 | 2.430 | 2.480 | 2.380 | 2.380 | 2.380 | 21,693,402 |
| 2024-07-16 | 2.400 | 2.420 | 2.360 | 2.410 | 2.410 | 13,124,812 |
| 2024-07-15 | 2.450 | 2.460 | 2.370 | 2.380 | 2.380 | 17,869,600 |
| 2024-07-12 | 2.490 | 2.530 | 2.430 | 2.430 | 2.430 | 24,092,768 |
| 2024-07-11 | 2.360 | 2.500 | 2.350 | 2.470 | 2.470 | 36,979,826 |
| 2024-07-10 | 2.370 | 2.420 | 2.230 | 2.310 | 2.310 | 32,527,415 |
| 2024-07-09 | 2.380 | 2.430 | 2.340 | 2.420 | 2.420 | 20,565,807 |
| 2024-07-08 | 2.520 | 2.520 | 2.400 | 2.400 | 2.400 | 18,108,670 |
| 2024-07-05 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 0 |
| 2024-07-04 | 2.560 | 2.580 | 2.470 | 2.480 | 2.480 | 16,878,838 |
| 2024-07-03 | 2.570 | 2.610 | 2.550 | 2.570 | 2.570 | 13,276,000 |
| 2024-07-02 | 2.540 | 2.600 | 2.520 | 2.570 | 2.570 | 21,383,197 |
| 2024-07-01 | 2.510 | 2.580 | 2.490 | 2.550 | 2.550 | 17,361,724 |
| 2024-06-28 | 2.530 | 2.590 | 2.510 | 2.520 | 2.520 | 21,194,200 |
| 2024-06-27 | 2.590 | 2.610 | 2.530 | 2.540 | 2.540 | 21,132,762 |
| 2024-06-26 | 2.480 | 2.600 | 2.450 | 2.590 | 2.590 | 28,053,684 |
| 2024-06-25 | 2.480 | 2.530 | 2.420 | 2.500 | 2.500 | 24,030,793 |
| 2024-06-24 | 2.540 | 2.550 | 2.450 | 2.480 | 2.480 | 34,229,960 |
| 2024-06-21 | 2.690 | 2.730 | 2.550 | 2.590 | 2.590 | 40,588,420 |
| 2024-06-20 | 2.790 | 2.790 | 2.670 | 2.690 | 2.690 | 35,503,744 |
| 2024-06-19 | 2.920 | 2.920 | 2.800 | 2.800 | 2.800 | 25,650,400 |
| 2024-06-18 | 2.880 | 2.940 | 2.870 | 2.910 | 2.910 | 14,226,619 |
| 2024-06-17 | 2.940 | 2.960 | 2.890 | 2.890 | 2.890 | 14,708,402 |
| 2024-06-14 | 2.940 | 3.000 | 2.910 | 2.960 | 2.960 | 13,965,300 |
| 2024-06-13 | 3.000 | 3.060 | 2.960 | 2.960 | 2.960 | 19,591,945 |
| 2024-06-12 | 2.970 | 3.000 | 2.930 | 2.990 | 2.990 | 19,918,940 |
| 2024-06-11 | 3.040 | 3.050 | 2.870 | 2.990 | 2.990 | 27,104,762 |
| 2024-06-07 | 3.110 | 3.190 | 3.000 | 3.080 | 3.080 | 42,594,267 |
| 2024-06-06 | 3.500 | 3.560 | 3.150 | 3.150 | 3.150 | 66,541,060 |
| 2024-06-05 | 3.550 | 3.560 | 3.490 | 3.500 | 3.500 | 19,059,670 |
| 2024-06-04 | 3.520 | 3.580 | 3.440 | 3.580 | 3.580 | 30,238,334 |
| 2024-06-03 | 3.640 | 3.660 | 3.490 | 3.550 | 3.550 | 41,813,575 |
| 2024-05-31 | 3.620 | 3.750 | 3.610 | 3.670 | 3.670 | 44,617,232 |
| 2024-05-30 | 3.700 | 3.740 | 3.600 | 3.610 | 3.610 | 67,443,651 |
| 2024-05-29 | 3.520 | 3.850 | 3.510 | 3.750 | 3.750 | 110,332,374 |
| 2024-05-28 | 3.530 | 3.590 | 3.490 | 3.500 | 3.500 | 25,526,692 |
| 2024-05-27 | 3.630 | 3.670 | 3.470 | 3.560 | 3.560 | 38,797,801 |
| 2024-05-24 | 3.730 | 3.830 | 3.640 | 3.640 | 3.640 | 51,110,600 |
| 2024-05-23 | 3.850 | 3.880 | 3.680 | 3.710 | 3.710 | 88,838,792 |
| 2024-05-22 | 3.460 | 3.780 | 3.460 | 3.780 | 3.780 | 74,589,801 |
| 2024-05-21 | 3.530 | 3.540 | 3.430 | 3.440 | 3.440 | 20,323,612 |
| 2024-05-20 | 3.550 | 3.590 | 3.500 | 3.530 | 3.530 | 14,892,053 |
| 2024-05-17 | 3.550 | 3.560 | 3.510 | 3.560 | 3.560 | 11,751,421 |
| 2024-05-16 | 3.560 | 3.580 | 3.530 | 3.550 | 3.550 | 13,900,200 |
| 2024-05-15 | 3.620 | 3.660 | 3.540 | 3.550 | 3.550 | 16,910,676 |
| 2024-05-14 | 3.630 | 3.690 | 3.610 | 3.620 | 3.620 | 21,365,116 |
| 2024-05-13 | 3.580 | 3.640 | 3.530 | 3.610 | 3.610 | 21,722,413 |
| 2024-05-10 | 3.700 | 3.700 | 3.570 | 3.610 | 3.610 | 38,665,243 |
| 2024-05-09 | 3.490 | 3.820 | 3.480 | 3.710 | 3.710 | 69,306,906 |
| 2024-05-08 | 3.530 | 3.540 | 3.470 | 3.480 | 3.480 | 20,819,922 |
| 2024-05-07 | 3.580 | 3.590 | 3.490 | 3.520 | 3.520 | 29,958,968 |
| 2024-05-06 | 3.550 | 3.670 | 3.550 | 3.570 | 3.570 | 37,379,488 |
| 2024-04-30 | 3.640 | 3.670 | 3.520 | 3.520 | 3.520 | 41,686,647 |
| 2024-04-29 | 3.470 | 3.650 | 3.470 | 3.650 | 3.650 | 78,340,068 |
| 2024-04-26 | 3.810 | 3.850 | 3.740 | 3.830 | 3.830 | 26,751,937 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-27 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.