EGing Photovoltaic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.740 | 3.840 | 3.700 | 3.790 | 3.790 | 21,263,100 |
| 2024-04-24 | 3.740 | 3.770 | 3.700 | 3.750 | 3.750 | 15,052,775 |
| 2024-04-23 | 3.750 | 3.820 | 3.730 | 3.750 | 3.750 | 15,292,730 |
| 2024-04-22 | 3.740 | 3.850 | 3.700 | 3.770 | 3.770 | 18,829,873 |
| 2024-04-19 | 3.770 | 3.810 | 3.710 | 3.730 | 3.730 | 14,839,702 |
| 2024-04-18 | 3.820 | 3.850 | 3.750 | 3.780 | 3.780 | 20,777,960 |
| 2024-04-17 | 3.700 | 3.850 | 3.690 | 3.840 | 3.840 | 24,927,276 |
| 2024-04-16 | 3.920 | 3.930 | 3.640 | 3.660 | 3.660 | 27,302,619 |
| 2024-04-15 | 4.040 | 4.110 | 3.830 | 3.900 | 3.900 | 28,328,100 |
| 2024-04-12 | 4.130 | 4.170 | 4.030 | 4.040 | 4.040 | 15,625,700 |
| 2024-04-11 | 4.090 | 4.180 | 4.040 | 4.130 | 4.130 | 15,843,802 |
| 2024-04-10 | 4.230 | 4.230 | 4.060 | 4.100 | 4.100 | 17,862,672 |
| 2024-04-09 | 4.160 | 4.250 | 4.150 | 4.220 | 4.220 | 16,526,686 |
| 2024-04-08 | 4.270 | 4.270 | 4.130 | 4.150 | 4.150 | 23,940,790 |
| 2024-04-03 | 4.360 | 4.370 | 4.270 | 4.280 | 4.280 | 20,910,600 |
| 2024-04-02 | 4.430 | 4.430 | 4.320 | 4.380 | 4.380 | 21,976,821 |
| 2024-04-01 | 4.240 | 4.430 | 4.230 | 4.420 | 4.420 | 26,790,882 |
| 2024-03-29 | 4.220 | 4.250 | 4.180 | 4.230 | 4.230 | 7,389,800 |
| 2024-03-28 | 4.220 | 4.290 | 4.190 | 4.210 | 4.210 | 18,036,000 |
| 2024-03-27 | 4.390 | 4.390 | 4.180 | 4.190 | 4.190 | 20,233,000 |
| 2024-03-26 | 4.360 | 4.410 | 4.280 | 4.380 | 4.380 | 18,659,594 |
| 2024-03-25 | 4.440 | 4.520 | 4.340 | 4.360 | 4.360 | 21,927,703 |
| 2024-03-22 | 4.630 | 4.640 | 4.480 | 4.500 | 4.500 | 28,142,695 |
| 2024-03-21 | 4.640 | 4.660 | 4.580 | 4.630 | 4.630 | 22,078,024 |
| 2024-03-20 | 4.600 | 4.700 | 4.580 | 4.640 | 4.640 | 22,281,557 |
| 2024-03-19 | 4.670 | 4.710 | 4.620 | 4.620 | 4.620 | 23,363,491 |
| 2024-03-18 | 4.630 | 4.670 | 4.610 | 4.670 | 4.670 | 24,367,687 |
| 2024-03-15 | 4.590 | 4.630 | 4.550 | 4.630 | 4.630 | 21,436,923 |
| 2024-03-14 | 4.660 | 4.720 | 4.550 | 4.620 | 4.620 | 26,216,417 |
| 2024-03-13 | 4.680 | 4.710 | 4.640 | 4.670 | 4.670 | 25,727,954 |
| 2024-03-12 | 4.770 | 4.770 | 4.660 | 4.720 | 4.720 | 37,337,216 |
| 2024-03-11 | 4.600 | 4.740 | 4.580 | 4.710 | 4.710 | 53,844,127 |
| 2024-03-08 | 4.460 | 4.610 | 4.450 | 4.550 | 4.550 | 33,245,682 |
| 2024-03-07 | 4.580 | 4.600 | 4.440 | 4.450 | 4.450 | 25,867,931 |
| 2024-03-06 | 4.420 | 4.640 | 4.410 | 4.560 | 4.560 | 34,383,739 |
| 2024-03-05 | 4.530 | 4.530 | 4.410 | 4.440 | 4.440 | 24,044,419 |
| 2024-03-04 | 4.600 | 4.620 | 4.470 | 4.550 | 4.550 | 29,711,694 |
| 2024-03-01 | 4.450 | 4.660 | 4.400 | 4.600 | 4.600 | 48,570,899 |
| 2024-02-29 | 4.280 | 4.440 | 4.240 | 4.440 | 4.440 | 34,005,429 |
| 2024-02-28 | 4.550 | 4.740 | 4.300 | 4.300 | 4.300 | 60,405,706 |
| 2024-02-27 | 4.380 | 4.530 | 4.370 | 4.530 | 4.530 | 32,407,274 |
| 2024-02-26 | 4.430 | 4.500 | 4.330 | 4.420 | 4.420 | 38,226,072 |
| 2024-02-23 | 4.280 | 4.490 | 4.280 | 4.400 | 4.400 | 40,726,975 |
| 2024-02-22 | 4.160 | 4.330 | 4.160 | 4.270 | 4.270 | 28,322,757 |
| 2024-02-21 | 4.060 | 4.320 | 4.050 | 4.200 | 4.200 | 41,600,265 |
| 2024-02-20 | 4.100 | 4.130 | 4.030 | 4.130 | 4.130 | 20,601,943 |
| 2024-02-19 | 4.160 | 4.210 | 4.050 | 4.140 | 4.140 | 33,658,236 |
| 2024-02-08 | 3.860 | 4.100 | 3.850 | 4.100 | 4.100 | 34,265,022 |
| 2024-02-07 | 3.810 | 3.930 | 3.760 | 3.840 | 3.840 | 32,089,085 |
| 2024-02-06 | 3.520 | 3.890 | 3.420 | 3.830 | 3.830 | 36,316,784 |
| 2024-02-05 | 3.880 | 3.910 | 3.520 | 3.560 | 3.560 | 36,415,122 |
| 2024-02-02 | 4.150 | 4.170 | 3.750 | 3.910 | 3.910 | 39,346,092 |
| 2024-02-01 | 4.060 | 4.240 | 4.030 | 4.120 | 4.120 | 29,169,674 |
| 2024-01-31 | 4.370 | 4.430 | 4.100 | 4.110 | 4.110 | 36,270,365 |
| 2024-01-30 | 4.560 | 4.560 | 4.340 | 4.390 | 4.390 | 35,469,089 |
| 2024-01-29 | 4.890 | 4.910 | 4.580 | 4.610 | 4.610 | 56,227,079 |
| 2024-01-26 | 5.040 | 5.130 | 4.920 | 4.950 | 4.950 | 40,749,709 |
| 2024-01-25 | 4.900 | 5.070 | 4.820 | 5.060 | 5.060 | 56,226,789 |
| 2024-01-24 | 4.990 | 5.030 | 4.720 | 4.940 | 4.940 | 48,017,384 |
| 2024-01-23 | 4.840 | 5.080 | 4.760 | 4.990 | 4.990 | 49,905,843 |
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.