EGing Photovoltaic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	5.180	5.390	5.160	5.380	5.380	26,253,407
2023-10-26	5.230	5.240	5.130	5.230	5.230	18,798,678
2023-10-25	5.260	5.330	5.240	5.270	5.270	15,956,340
2023-10-24	5.140	5.270	5.130	5.230	5.230	15,198,081
2023-10-23	5.290	5.290	5.120	5.130	5.130	17,395,228
2023-10-20	5.230	5.350	5.220	5.300	5.300	15,969,100
2023-10-19	5.230	5.310	5.220	5.270	5.270	15,706,611
2023-10-18	5.380	5.380	5.280	5.280	5.280	14,716,583
2023-10-17	5.420	5.440	5.360	5.380	5.380	12,665,747
2023-10-16	5.510	5.540	5.380	5.410	5.410	21,913,978
2023-10-13	5.620	5.630	5.520	5.540	5.540	18,832,660
2023-10-12	5.630	5.660	5.590	5.650	5.650	24,612,542
2023-10-11	5.640	5.680	5.590	5.600	5.600	15,656,119
2023-10-10	5.640	5.700	5.610	5.630	5.630	12,937,757
2023-10-09	5.640	5.670	5.580	5.660	5.660	14,840,212
2023-09-28	5.580	5.680	5.570	5.650	5.650	18,116,529
2023-09-27	5.470	5.690	5.470	5.610	5.610	29,346,314
2023-09-26	5.530	5.560	5.470	5.470	5.470	12,143,300
2023-09-25	5.640	5.640	5.500	5.530	5.530	15,325,400
2023-09-22	5.500	5.620	5.480	5.620	5.620	19,341,041
2023-09-21	5.570	5.580	5.480	5.480	5.480	17,821,416
2023-09-20	5.630	5.650	5.550	5.560	5.560	13,297,371
2023-09-19	5.740	5.740	5.630	5.650	5.650	14,103,211
2023-09-18	5.720	5.780	5.630	5.750	5.750	11,912,284
2023-09-15	5.720	5.750	5.660	5.720	5.720	12,343,327
2023-09-14	5.850	5.860	5.600	5.720	5.720	29,193,401
2023-09-13	6.050	6.050	5.880	5.900	5.900	24,274,244
2023-09-12	6.100	6.120	6.050	6.060	6.060	23,656,884
2023-09-11	6.120	6.140	6.070	6.130	6.130	12,990,960
2023-09-08	6.090	6.130	6.060	6.090	6.090	10,728,021
2023-09-07	6.190	6.190	6.090	6.100	6.100	19,391,067
2023-09-06	6.240	6.240	6.170	6.210	6.210	16,469,514
2023-09-05	6.200	6.290	6.160	6.280	6.280	29,860,356
2023-09-04	6.150	6.220	6.100	6.220	6.220	18,923,729
2023-09-01	6.140	6.170	6.090	6.130	6.130	15,306,467
2023-08-31	6.240	6.250	6.120	6.140	6.140	16,554,823
2023-08-30	6.230	6.320	6.190	6.240	6.240	23,307,523
2023-08-29	6.120	6.270	6.100	6.250	6.250	29,841,811
2023-08-28	6.400	6.460	6.110	6.130	6.130	37,844,678
2023-08-25	6.060	6.130	6.000	6.060	6.060	18,933,047
2023-08-24	6.040	6.150	5.970	6.070	6.070	22,611,216
2023-08-23	6.160	6.160	6.010	6.010	6.010	18,862,621
2023-08-22	6.170	6.200	6.050	6.160	6.160	19,413,305
2023-08-21	6.250	6.250	6.140	6.140	6.140	14,307,089
2023-08-18	6.300	6.370	6.230	6.230	6.230	14,926,144
2023-08-17	6.280	6.330	6.140	6.330	6.330	19,600,842
2023-08-16	6.310	6.390	6.300	6.310	6.310	13,845,267
2023-08-15	6.420	6.460	6.300	6.350	6.350	17,444,828
2023-08-14	6.320	6.460	6.270	6.460	6.460	21,931,818
2023-08-11	6.530	6.530	6.400	6.400	6.400	24,040,146
2023-08-10	6.460	6.570	6.460	6.540	6.540	19,182,176
2023-08-09	6.550	6.550	6.480	6.490	6.490	17,855,657
2023-08-08	6.520	6.600	6.510	6.560	6.560	27,585,954
2023-08-07	6.520	6.540	6.450	6.500	6.500	20,567,586
2023-08-04	6.560	6.600	6.510	6.540	6.540	31,663,268
2023-08-03	6.460	6.640	6.450	6.580	6.580	43,314,013
2023-08-02	6.570	6.580	6.460	6.470	6.470	29,372,826
2023-08-01	6.620	6.640	6.530	6.560	6.560	32,068,608
2023-07-31	6.670	6.690	6.620	6.650	6.650	34,279,150
2023-07-28	6.550	6.660	6.470	6.620	6.620	34,438,071

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.