EGing Photovoltaic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	8.050	8.390	8.050	8.190	8.190	76,209,818
2023-01-31	7.930	8.300	7.870	8.080	8.080	70,960,626
2023-01-30	7.990	8.310	7.870	7.880	7.880	96,723,693
2023-01-20	7.330	7.990	7.250	7.770	7.770	88,943,284
2023-01-19	7.150	7.460	7.050	7.300	7.300	76,345,283
2023-01-18	7.230	7.270	7.000	7.180	7.180	67,075,328
2023-01-17	6.990	7.550	6.970	7.110	7.110	113,267,582
2023-01-16	6.850	6.950	6.580	6.860	6.860	82,430,999
2023-01-13	7.130	7.220	6.540	6.750	6.750	119,783,323
2023-01-12	6.800	6.950	6.620	6.670	6.670	78,354,289
2023-01-11	6.660	7.000	6.410	6.800	6.800	140,111,209
2023-01-10	6.500	6.820	6.360	6.820	6.820	141,281,473
2023-01-09	5.940	6.210	5.880	6.200	6.200	72,486,503
2023-01-06	5.750	6.080	5.720	5.950	5.950	66,431,477
2023-01-05	5.620	5.750	5.600	5.720	5.720	23,421,184
2023-01-04	5.700	5.740	5.600	5.630	5.630	21,574,884
2023-01-03	5.540	5.680	5.500	5.670	5.670	24,996,740
2022-12-30	5.540	5.710	5.540	5.580	5.580	18,347,355
2022-12-29	5.630	5.680	5.520	5.520	5.520	18,528,007
2022-12-28	5.650	5.710	5.560	5.630	5.630	21,153,258
2022-12-27	5.560	5.750	5.500	5.670	5.670	34,638,914
2022-12-26	5.290	5.580	5.280	5.560	5.560	36,192,162
2022-12-23	5.270	5.330	5.180	5.270	5.270	25,887,326
2022-12-22	5.500	5.520	5.250	5.310	5.310	26,951,028
2022-12-21	5.720	5.740	5.390	5.460	5.460	29,501,245
2022-12-20	5.610	5.790	5.540	5.730	5.730	22,831,020
2022-12-19	5.670	5.750	5.580	5.610	5.610	20,242,209
2022-12-16	5.820	5.840	5.650	5.670	5.670	27,718,661
2022-12-15	5.820	5.900	5.770	5.880	5.880	20,862,779
2022-12-14	5.880	5.960	5.840	5.850	5.850	16,191,789
2022-12-13	5.930	5.980	5.850	5.880	5.880	20,304,301
2022-12-12	6.120	6.120	5.900	5.940	5.940	30,984,319
2022-12-09	6.150	6.200	6.090	6.120	6.120	23,635,944
2022-12-08	6.120	6.290	6.100	6.190	6.190	25,765,792
2022-12-07	6.310	6.390	6.140	6.160	6.160	43,499,049
2022-12-06	6.320	6.390	6.260	6.330	6.330	32,999,814
2022-12-05	6.450	6.460	6.300	6.360	6.360	45,475,726
2022-12-02	6.370	6.640	6.340	6.480	6.480	64,660,127
2022-12-01	6.340	6.530	6.300	6.420	6.420	56,158,484
2022-11-30	6.260	6.340	6.220	6.290	6.290	25,286,700
2022-11-29	6.250	6.320	6.220	6.270	6.270	26,378,572
2022-11-28	6.080	6.280	6.000	6.220	6.220	26,878,492
2022-11-25	6.330	6.390	6.190	6.190	6.190	40,374,665
2022-11-24	6.450	6.580	6.360	6.430	6.430	40,669,260
2022-11-23	6.290	6.580	6.130	6.500	6.500	61,175,936
2022-11-22	6.550	6.570	6.280	6.320	6.320	64,601,028
2022-11-21	6.550	6.720	6.420	6.630	6.630	69,233,935
2022-11-18	6.400	6.660	6.260	6.570	6.570	85,107,475
2022-11-17	6.470	6.490	6.280	6.410	6.410	46,494,995
2022-11-16	6.600	6.660	6.430	6.460	6.460	53,935,600
2022-11-15	6.350	6.690	6.350	6.640	6.640	74,334,639
2022-11-14	6.620	6.670	6.320	6.340	6.340	69,384,473
2022-11-11	7.040	7.050	6.580	6.660	6.660	88,863,558
2022-11-10	6.920	6.970	6.730	6.790	6.790	69,151,800
2022-11-09	6.870	7.130	6.740	7.020	7.020	111,192,371
2022-11-08	6.900	6.960	6.700	6.830	6.830	91,016,632
2022-11-07	6.820	7.190	6.750	6.900	6.900	215,758,864
2022-11-04	6.200	6.800	6.190	6.800	6.800	176,012,416
2022-11-03	6.020	6.300	6.000	6.180	6.180	65,620,089
2022-11-02	6.130	6.200	6.030	6.100	6.100	73,997,869

← NewerPage 16 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.