EGing Photovoltaic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 5.100 | 5.120 | 4.780 | 4.870 | 4.870 | 65,863,671 |
| 2024-01-19 | 5.400 | 5.410 | 5.180 | 5.180 | 5.180 | 46,206,581 |
| 2024-01-18 | 5.200 | 5.400 | 5.160 | 5.400 | 5.400 | 66,733,132 |
| 2024-01-17 | 5.450 | 5.450 | 5.240 | 5.250 | 5.250 | 49,142,976 |
| 2024-01-16 | 5.450 | 5.570 | 5.360 | 5.490 | 5.490 | 57,073,456 |
| 2024-01-15 | 5.450 | 5.560 | 5.360 | 5.480 | 5.480 | 59,036,094 |
| 2024-01-12 | 5.600 | 5.880 | 5.530 | 5.580 | 5.580 | 102,930,939 |
| 2024-01-11 | 5.590 | 5.670 | 5.510 | 5.660 | 5.660 | 83,926,352 |
| 2024-01-10 | 5.480 | 5.840 | 5.410 | 5.670 | 5.670 | 122,316,328 |
| 2024-01-09 | 5.400 | 5.670 | 5.360 | 5.570 | 5.570 | 96,931,649 |
| 2024-01-08 | 5.260 | 5.610 | 5.200 | 5.490 | 5.490 | 99,034,184 |
| 2024-01-05 | 5.510 | 5.600 | 5.270 | 5.320 | 5.320 | 85,042,180 |
| 2024-01-04 | 5.500 | 5.630 | 5.450 | 5.560 | 5.560 | 77,169,324 |
| 2024-01-03 | 5.580 | 5.730 | 5.500 | 5.540 | 5.540 | 92,756,654 |
| 2024-01-02 | 5.360 | 6.000 | 5.360 | 5.700 | 5.700 | 158,196,295 |
| 2023-12-29 | 5.500 | 5.700 | 5.410 | 5.510 | 5.510 | 186,026,671 |
| 2023-12-28 | 4.710 | 5.180 | 4.710 | 5.180 | 5.180 | 52,215,185 |
| 2023-12-27 | 4.770 | 4.780 | 4.670 | 4.710 | 4.710 | 14,067,920 |
| 2023-12-26 | 4.820 | 4.830 | 4.730 | 4.790 | 4.790 | 15,585,927 |
| 2023-12-25 | 4.810 | 4.850 | 4.780 | 4.850 | 4.850 | 19,131,138 |
| 2023-12-22 | 4.790 | 4.880 | 4.700 | 4.820 | 4.820 | 30,078,083 |
| 2023-12-21 | 4.600 | 4.810 | 4.560 | 4.800 | 4.800 | 34,883,020 |
| 2023-12-20 | 4.670 | 4.680 | 4.590 | 4.600 | 4.600 | 8,788,900 |
| 2023-12-19 | 4.620 | 4.720 | 4.590 | 4.660 | 4.660 | 14,438,861 |
| 2023-12-18 | 4.740 | 4.750 | 4.610 | 4.610 | 4.610 | 17,319,242 |
| 2023-12-15 | 4.750 | 4.830 | 4.740 | 4.750 | 4.750 | 16,701,879 |
| 2023-12-14 | 4.820 | 4.870 | 4.730 | 4.740 | 4.740 | 15,282,882 |
| 2023-12-13 | 4.880 | 4.890 | 4.810 | 4.810 | 4.810 | 11,306,960 |
| 2023-12-12 | 4.910 | 4.920 | 4.860 | 4.890 | 4.890 | 8,739,840 |
| 2023-12-11 | 4.900 | 4.930 | 4.820 | 4.920 | 4.920 | 13,039,832 |
| 2023-12-08 | 4.950 | 4.960 | 4.890 | 4.900 | 4.900 | 10,678,128 |
| 2023-12-07 | 4.970 | 4.970 | 4.900 | 4.930 | 4.930 | 13,209,000 |
| 2023-12-06 | 4.950 | 5.040 | 4.920 | 4.980 | 4.980 | 15,372,700 |
| 2023-12-05 | 5.090 | 5.090 | 4.940 | 4.940 | 4.940 | 19,029,000 |
| 2023-12-04 | 5.120 | 5.130 | 5.080 | 5.090 | 5.090 | 10,223,600 |
| 2023-12-01 | 5.110 | 5.130 | 5.070 | 5.120 | 5.120 | 11,473,352 |
| 2023-11-30 | 5.170 | 5.170 | 5.080 | 5.110 | 5.110 | 13,441,940 |
| 2023-11-29 | 5.230 | 5.230 | 5.150 | 5.160 | 5.160 | 10,857,796 |
| 2023-11-28 | 5.170 | 5.230 | 5.130 | 5.220 | 5.220 | 10,623,795 |
| 2023-11-27 | 5.210 | 5.220 | 5.140 | 5.170 | 5.170 | 11,569,594 |
| 2023-11-24 | 5.310 | 5.320 | 5.190 | 5.210 | 5.210 | 15,504,860 |
| 2023-11-23 | 5.280 | 5.310 | 5.250 | 5.300 | 5.300 | 10,799,349 |
| 2023-11-22 | 5.360 | 5.400 | 5.270 | 5.280 | 5.280 | 19,606,109 |
| 2023-11-21 | 5.440 | 5.460 | 5.370 | 5.390 | 5.390 | 17,823,600 |
| 2023-11-20 | 5.410 | 5.450 | 5.360 | 5.440 | 5.440 | 16,355,084 |
| 2023-11-17 | 5.370 | 5.430 | 5.330 | 5.430 | 5.430 | 17,530,700 |
| 2023-11-16 | 5.490 | 5.500 | 5.380 | 5.390 | 5.390 | 28,519,650 |
| 2023-11-15 | 5.480 | 5.570 | 5.450 | 5.520 | 5.520 | 35,729,861 |
| 2023-11-14 | 5.410 | 5.480 | 5.380 | 5.440 | 5.440 | 20,151,351 |
| 2023-11-13 | 5.330 | 5.430 | 5.310 | 5.410 | 5.410 | 20,977,693 |
| 2023-11-10 | 5.450 | 5.450 | 5.320 | 5.350 | 5.350 | 22,215,675 |
| 2023-11-09 | 5.340 | 5.490 | 5.340 | 5.440 | 5.440 | 40,827,887 |
| 2023-11-08 | 5.320 | 5.390 | 5.310 | 5.370 | 5.370 | 21,355,121 |
| 2023-11-07 | 5.350 | 5.360 | 5.280 | 5.350 | 5.350 | 19,863,000 |
| 2023-11-06 | 5.240 | 5.380 | 5.210 | 5.350 | 5.350 | 42,921,358 |
| 2023-11-03 | 5.130 | 5.240 | 5.130 | 5.200 | 5.200 | 23,088,959 |
| 2023-11-02 | 5.180 | 5.200 | 5.110 | 5.120 | 5.120 | 16,739,177 |
| 2023-11-01 | 5.170 | 5.210 | 5.140 | 5.190 | 5.190 | 14,905,032 |
| 2023-10-31 | 5.270 | 5.280 | 5.150 | 5.170 | 5.170 | 29,143,609 |
| 2023-10-30 | 5.270 | 5.350 | 5.210 | 5.290 | 5.290 | 41,624,063 |
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.