EGing Photovoltaic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.690	6.710	6.560	6.590	6.590	41,898,889
2023-07-26	6.660	6.790	6.630	6.720	6.720	48,262,067
2023-07-25	6.610	6.680	6.570	6.660	6.660	40,942,891
2023-07-24	6.650	6.680	6.540	6.550	6.550	37,105,963
2023-07-21	6.640	6.760	6.450	6.680	6.680	59,169,364
2023-07-20	6.600	6.720	6.600	6.630	6.630	64,168,588
2023-07-19	6.620	6.640	6.520	6.580	6.580	48,429,247
2023-07-18	6.700	6.720	6.580	6.640	6.640	53,598,898
2023-07-17	6.820	6.840	6.670	6.700	6.700	64,244,481
2023-07-14	7.150	7.190	6.830	6.850	6.850	121,362,136
2023-07-13	6.980	7.330	6.910	7.150	7.150	173,731,317
2023-07-12	6.800	7.190	6.600	7.190	7.190	211,209,258
2023-07-11	7.040	7.040	6.540	6.540	6.540	138,399,095
2023-07-10	7.150	7.430	7.120	7.270	7.270	59,723,114
2023-07-07	7.330	7.330	7.090	7.110	7.110	44,925,298
2023-07-06	7.360	7.440	7.290	7.320	7.320	37,882,163
2023-07-05	7.540	7.540	7.310	7.340	7.340	53,928,784
2023-07-04	7.470	7.640	7.370	7.550	7.550	64,467,623
2023-07-03	7.640	7.780	7.460	7.500	7.500	69,561,620
2023-06-30	7.580	7.680	7.440	7.640	7.640	74,623,298
2023-06-29	7.530	7.730	7.440	7.580	7.580	105,964,581
2023-06-28	7.380	7.560	7.330	7.500	7.500	118,036,583
2023-06-27	6.900	7.580	6.850	7.380	7.380	134,544,672
2023-06-26	6.890	7.090	6.770	6.890	6.890	49,761,181
2023-06-21	7.090	7.270	6.930	6.960	6.960	57,213,566
2023-06-20	7.020	7.110	7.010	7.090	7.090	43,666,406
2023-06-19	7.110	7.130	6.950	7.030	7.030	52,437,891
2023-06-16	7.140	7.200	7.020	7.100	7.100	74,381,650
2023-06-15	6.840	7.180	6.700	7.160	7.160	104,831,566
2023-06-14	7.050	7.090	6.750	6.800	6.800	62,378,376
2023-06-13	6.670	7.270	6.640	7.060	7.060	95,123,006
2023-06-12	6.600	6.710	6.480	6.690	6.690	48,334,616
2023-06-09	6.400	6.650	6.300	6.590	6.590	61,920,063
2023-06-08	6.640	6.710	6.380	6.380	6.380	61,923,261
2023-06-07	6.680	6.680	6.510	6.610	6.610	44,494,911
2023-06-06	7.000	7.030	6.570	6.580	6.580	74,587,139
2023-06-05	7.070	7.070	6.930	6.960	6.960	41,129,336
2023-06-02	6.970	7.230	6.850	7.100	7.100	63,121,835
2023-06-01	7.180	7.220	6.980	6.990	6.990	59,394,822
2023-05-31	7.100	7.210	6.950	7.200	7.200	57,940,259
2023-05-30	7.240	7.350	7.020	7.130	7.130	67,778,861
2023-05-29	7.220	7.370	7.060	7.310	7.310	77,049,499
2023-05-26	7.500	7.500	7.260	7.310	7.310	81,953,512
2023-05-25	7.220	7.760	7.160	7.620	7.620	145,046,604
2023-05-24	6.930	7.350	6.900	7.300	7.300	98,475,565
2023-05-23	7.020	7.150	6.920	6.990	6.990	47,238,582
2023-05-22	7.000	7.150	6.920	7.060	7.060	43,254,135
2023-05-19	7.130	7.150	6.960	7.060	7.060	44,563,771
2023-05-18	7.360	7.370	7.070	7.120	7.120	81,850,748
2023-05-17	7.430	7.550	7.260	7.400	7.400	98,185,359
2023-05-16	7.100	7.570	7.070	7.540	7.540	125,883,253
2023-05-15	7.000	7.330	6.990	7.190	7.190	101,949,167
2023-05-12	7.000	7.170	6.880	6.990	6.990	77,695,291
2023-05-11	7.000	7.210	6.870	7.050	7.050	114,660,958
2023-05-10	6.230	6.930	6.230	6.930	6.930	107,608,646
2023-05-09	6.640	6.660	6.280	6.300	6.300	63,336,194
2023-05-08	6.700	6.770	6.540	6.650	6.650	41,112,620
2023-05-05	7.000	7.000	6.680	6.700	6.700	61,890,301
2023-05-04	6.930	7.150	6.880	7.030	7.030	90,431,043
2023-04-28	6.720	6.750	6.550	6.730	6.730	36,644,300

← NewerPage 14 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.