EGing Photovoltaic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	5.750	6.280	5.750	6.170	6.170	94,046,488
2022-10-31	5.840	5.960	5.630	5.780	5.780	56,048,457
2022-10-28	6.110	6.190	5.830	5.890	5.890	74,602,059
2022-10-27	6.550	6.810	6.190	6.250	6.250	105,781,525
2022-10-26	6.520	6.660	6.390	6.550	6.550	79,763,528
2022-10-25	6.220	6.730	5.980	6.600	6.600	110,972,833
2022-10-24	6.460	6.480	6.110	6.200	6.200	64,334,492
2022-10-21	6.580	6.640	6.450	6.460	6.460	67,699,664
2022-10-20	6.860	6.870	6.470	6.530	6.530	107,850,365
2022-10-19	6.630	7.360	6.560	6.940	6.940	154,690,956
2022-10-18	6.700	6.870	6.620	6.690	6.690	107,070,984
2022-10-17	6.510	6.670	6.420	6.630	6.630	98,191,903
2022-10-14	6.500	6.830	6.240	6.650	6.650	151,371,985
2022-10-13	6.400	6.740	6.330	6.400	6.400	96,557,241
2022-10-12	6.260	6.530	6.000	6.500	6.500	135,600,870
2022-10-11	5.730	6.260	5.730	6.260	6.260	80,158,015
2022-10-10	6.230	6.360	5.640	5.690	5.690	96,132,061
2022-09-30	6.640	6.650	6.210	6.270	6.270	94,474,871
2022-09-29	6.830	6.880	6.180	6.730	6.730	140,440,065
2022-09-28	7.050	7.230	6.650	6.700	6.700	158,381,418
2022-09-27	7.090	7.300	6.850	7.130	7.130	179,317,191
2022-09-26	6.750	7.400	6.660	6.990	6.990	227,653,899
2022-09-23	6.720	6.960	6.520	6.960	6.960	229,598,001
2022-09-22	6.330	6.330	6.330	6.330	6.330	14,740,553
2022-09-21	5.750	5.790	5.580	5.750	5.750	46,476,831
2022-09-20	5.610	5.850	5.600	5.750	5.750	47,874,019
2022-09-19	5.690	5.820	5.480	5.550	5.550	35,437,473
2022-09-16	5.700	5.920	5.650	5.720	5.720	46,341,307
2022-09-15	6.240	6.250	5.630	5.780	5.780	71,372,119
2022-09-14	6.260	6.430	6.130	6.170	6.170	42,786,001
2022-09-13	6.540	6.590	6.240	6.400	6.400	49,242,840
2022-09-09	6.720	6.820	6.360	6.560	6.560	58,309,877
2022-09-08	6.820	7.040	6.640	6.720	6.720	88,173,833
2022-09-07	6.600	6.990	6.500	6.750	6.750	95,288,366
2022-09-06	6.190	6.670	6.180	6.640	6.640	77,162,742
2022-09-05	6.270	6.630	6.170	6.370	6.370	59,051,007
2022-09-02	6.290	6.370	6.070	6.320	6.320	51,710,861
2022-09-01	6.450	6.490	6.150	6.220	6.220	56,567,493
2022-08-31	6.840	6.990	6.290	6.340	6.340	97,813,068
2022-08-30	7.480	7.600	6.660	6.730	6.730	123,500,737
2022-08-29	6.440	7.240	6.410	7.240	7.240	91,097,586
2022-08-26	6.780	6.880	6.500	6.580	6.580	60,880,718
2022-08-25	7.050	7.080	6.630	6.800	6.800	92,666,035
2022-08-24	7.720	7.780	7.010	7.100	7.100	137,734,269
2022-08-23	7.320	7.930	7.280	7.590	7.590	153,617,417
2022-08-22	7.880	7.940	7.220	7.380	7.380	177,836,811
2022-08-19	8.460	8.790	7.750	7.810	7.810	262,324,251
2022-08-18	7.530	8.220	7.530	8.220	8.220	134,410,991
2022-08-17	6.950	7.470	6.880	7.470	7.470	193,370,484
2022-08-16	6.220	6.790	6.160	6.790	6.790	77,096,464
2022-08-15	5.760	6.350	5.750	6.170	6.170	64,597,473
2022-08-12	5.820	6.010	5.750	5.780	5.780	36,631,691
2022-08-11	5.740	5.970	5.670	5.800	5.800	39,214,573
2022-08-10	5.580	5.810	5.530	5.730	5.730	38,547,173
2022-08-09	5.470	5.740	5.380	5.610	5.610	30,275,078
2022-08-08	5.260	5.470	5.110	5.450	5.450	32,750,853
2022-08-05	5.300	5.360	5.100	5.280	5.280	40,118,112
2022-08-04	5.080	5.450	5.080	5.270	5.270	59,566,533
2022-08-03	5.120	5.510	4.980	5.010	5.010	69,348,600
2022-08-02	5.600	5.630	5.310	5.400	5.400	40,648,211

← NewerPage 17 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.