EGing Photovoltaic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	6.660	6.750	6.520	6.680	6.680	49,850,374
2023-04-26	6.250	6.840	6.200	6.720	6.720	59,874,355
2023-04-25	6.350	6.420	6.130	6.240	6.240	27,606,602
2023-04-24	6.380	6.400	6.270	6.300	6.300	26,035,141
2023-04-21	6.520	6.590	6.330	6.340	6.340	28,898,922
2023-04-20	6.570	6.580	6.400	6.440	6.440	26,467,489
2023-04-19	6.630	6.660	6.550	6.570	6.570	19,396,491
2023-04-18	6.700	6.750	6.540	6.660	6.660	24,226,654
2023-04-17	6.700	6.830	6.640	6.690	6.690	23,698,547
2023-04-14	6.600	6.700	6.570	6.650	6.650	28,193,573
2023-04-13	6.820	6.890	6.620	6.640	6.640	35,010,517
2023-04-12	6.900	6.900	6.730	6.780	6.780	22,424,200
2023-04-11	6.900	6.920	6.790	6.910	6.910	22,616,650
2023-04-10	6.940	7.080	6.870	6.900	6.900	31,443,585
2023-04-07	6.890	6.960	6.830	6.900	6.900	19,879,643
2023-04-06	6.820	6.900	6.800	6.900	6.900	18,806,175
2023-04-04	7.150	7.170	6.790	6.870	6.870	38,279,724
2023-04-03	6.990	7.160	6.940	7.140	7.140	35,338,860
2023-03-31	6.880	7.090	6.880	7.000	7.000	25,261,510
2023-03-30	6.800	6.940	6.700	6.890	6.890	26,889,740
2023-03-29	6.900	6.970	6.780	6.810	6.810	24,632,917
2023-03-28	7.050	7.080	6.830	6.830	6.830	33,095,218
2023-03-27	6.940	7.130	6.880	7.070	7.070	42,450,959
2023-03-24	6.890	7.050	6.800	6.980	6.980	33,408,528
2023-03-23	6.970	7.010	6.810	6.890	6.890	26,884,851
2023-03-22	7.000	7.090	6.920	7.000	7.000	32,323,236
2023-03-21	6.900	6.990	6.780	6.980	6.980	28,117,300
2023-03-20	6.890	7.070	6.600	6.900	6.900	51,689,416
2023-03-17	7.070	7.070	6.880	6.890	6.890	27,157,798
2023-03-16	7.300	7.310	6.940	6.990	6.990	53,261,487
2023-03-15	7.490	7.500	7.300	7.360	7.360	24,214,300
2023-03-14	7.630	7.640	7.240	7.340	7.340	43,344,900
2023-03-13	7.630	7.790	7.560	7.590	7.590	25,519,200
2023-03-10	7.800	7.850	7.650	7.680	7.680	22,368,769
2023-03-09	8.060	8.070	7.770	7.850	7.850	27,228,453
2023-03-08	7.930	8.180	7.880	8.010	8.010	27,010,200
2023-03-07	8.230	8.240	7.930	7.930	7.930	37,602,143
2023-03-06	8.120	8.380	7.960	8.240	8.240	40,099,043
2023-03-03	8.100	8.270	8.080	8.160	8.160	33,246,024
2023-03-02	8.470	8.470	8.080	8.090	8.090	65,579,342
2023-03-01	8.540	8.600	8.450	8.490	8.490	23,309,697
2023-02-28	8.590	8.610	8.410	8.580	8.580	29,280,747
2023-02-27	8.530	8.860	8.380	8.600	8.600	42,120,700
2023-02-24	8.720	8.850	8.460	8.600	8.600	31,425,145
2023-02-23	8.480	8.810	8.430	8.660	8.660	48,799,829
2023-02-22	8.750	9.000	8.490	8.510	8.510	49,780,032
2023-02-21	8.460	8.950	8.330	8.860	8.860	55,907,519
2023-02-20	8.330	8.470	8.200	8.400	8.400	34,902,783
2023-02-17	8.470	8.690	8.310	8.310	8.310	34,782,945
2023-02-16	8.740	8.860	8.320	8.360	8.360	48,032,364
2023-02-15	8.580	8.900	8.570	8.700	8.700	45,103,630
2023-02-14	8.410	8.710	8.260	8.640	8.640	49,452,783
2023-02-13	8.290	8.550	8.200	8.450	8.450	40,179,986
2023-02-10	8.520	8.520	8.230	8.300	8.300	46,533,942
2023-02-09	8.230	8.620	8.130	8.520	8.520	54,458,214
2023-02-08	8.190	8.430	8.180	8.250	8.250	46,772,024
2023-02-07	8.160	8.360	8.060	8.240	8.240	62,560,987
2023-02-06	8.370	8.400	7.950	8.100	8.100	92,255,042
2023-02-03	8.600	8.630	8.140	8.450	8.450	90,253,076
2023-02-02	8.300	8.940	8.210	8.680	8.680	99,509,381

← NewerPage 15 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.