EGing Photovoltaic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 5.800 | 5.850 | 5.660 | 5.700 | 5.700 | 35,851,191 |
| 2022-07-29 | 5.550 | 5.880 | 5.530 | 5.810 | 5.810 | 56,229,532 |
| 2022-07-28 | 5.620 | 5.690 | 5.490 | 5.490 | 5.490 | 32,135,278 |
| 2022-07-27 | 5.500 | 5.680 | 5.420 | 5.620 | 5.620 | 45,747,516 |
| 2022-07-26 | 5.080 | 5.630 | 5.040 | 5.510 | 5.510 | 68,819,749 |
| 2022-07-25 | 5.180 | 5.220 | 5.050 | 5.120 | 5.120 | 26,612,427 |
| 2022-07-22 | 5.170 | 5.330 | 5.160 | 5.220 | 5.220 | 33,092,781 |
| 2022-07-21 | 5.280 | 5.360 | 5.110 | 5.130 | 5.130 | 29,073,663 |
| 2022-07-20 | 5.200 | 5.280 | 5.120 | 5.230 | 5.230 | 26,364,630 |
| 2022-07-19 | 5.250 | 5.260 | 5.130 | 5.170 | 5.170 | 29,354,800 |
| 2022-07-18 | 5.290 | 5.300 | 5.130 | 5.270 | 5.270 | 28,506,972 |
| 2022-07-15 | 5.310 | 5.400 | 5.250 | 5.280 | 5.280 | 27,705,843 |
| 2022-07-14 | 5.150 | 5.430 | 5.100 | 5.360 | 5.360 | 35,363,029 |
| 2022-07-13 | 5.040 | 5.250 | 5.020 | 5.160 | 5.160 | 30,014,351 |
| 2022-07-12 | 5.000 | 5.350 | 4.970 | 5.040 | 5.040 | 41,146,644 |
| 2022-07-11 | 5.050 | 5.110 | 4.960 | 5.020 | 5.020 | 28,659,690 |
| 2022-07-08 | 5.190 | 5.270 | 5.050 | 5.060 | 5.060 | 40,242,373 |
| 2022-07-07 | 5.090 | 5.270 | 4.930 | 5.200 | 5.200 | 78,084,237 |
| 2022-07-06 | 5.030 | 5.600 | 4.890 | 5.170 | 5.170 | 122,309,939 |
| 2022-07-05 | 5.310 | 5.320 | 5.060 | 5.090 | 5.090 | 101,722,196 |
| 2022-07-04 | 4.820 | 4.910 | 4.720 | 4.840 | 4.840 | 15,224,063 |
| 2022-07-01 | 4.940 | 4.960 | 4.780 | 4.840 | 4.840 | 19,813,903 |
| 2022-06-30 | 4.770 | 5.020 | 4.770 | 4.930 | 4.930 | 30,445,349 |
| 2022-06-29 | 4.960 | 4.980 | 4.750 | 4.770 | 4.770 | 22,498,709 |
| 2022-06-28 | 4.930 | 5.000 | 4.880 | 4.990 | 4.990 | 26,448,627 |
| 2022-06-27 | 4.950 | 5.080 | 4.920 | 4.950 | 4.950 | 33,188,954 |
| 2022-06-24 | 4.870 | 5.020 | 4.840 | 4.950 | 4.950 | 21,456,529 |
| 2022-06-23 | 4.740 | 4.870 | 4.700 | 4.850 | 4.850 | 22,913,163 |
| 2022-06-22 | 4.720 | 4.870 | 4.660 | 4.750 | 4.750 | 24,274,937 |
| 2022-06-21 | 4.750 | 4.800 | 4.650 | 4.700 | 4.700 | 21,704,880 |
| 2022-06-20 | 4.680 | 4.810 | 4.650 | 4.750 | 4.750 | 24,995,659 |
| 2022-06-17 | 4.590 | 4.700 | 4.580 | 4.650 | 4.650 | 27,277,647 |
| 2022-06-16 | 4.440 | 4.820 | 4.440 | 4.630 | 4.630 | 42,607,311 |
| 2022-06-15 | 4.510 | 4.590 | 4.460 | 4.460 | 4.460 | 14,439,776 |
| 2022-06-14 | 4.440 | 4.620 | 4.400 | 4.500 | 4.500 | 19,551,800 |
| 2022-06-13 | 4.430 | 4.550 | 4.410 | 4.490 | 4.490 | 18,348,119 |
| 2022-06-10 | 4.300 | 4.500 | 4.290 | 4.430 | 4.430 | 14,557,937 |
| 2022-06-09 | 4.410 | 4.450 | 4.290 | 4.340 | 4.340 | 13,102,707 |
| 2022-06-08 | 4.480 | 4.500 | 4.320 | 4.420 | 4.420 | 22,157,120 |
| 2022-06-07 | 4.550 | 4.660 | 4.460 | 4.470 | 4.470 | 28,920,629 |
| 2022-06-06 | 4.340 | 4.510 | 4.330 | 4.500 | 4.500 | 28,809,199 |
| 2022-06-02 | 4.230 | 4.370 | 4.180 | 4.320 | 4.320 | 17,431,725 |
| 2022-06-01 | 4.180 | 4.280 | 4.170 | 4.230 | 4.230 | 13,914,250 |
| 2022-05-31 | 4.140 | 4.230 | 4.110 | 4.200 | 4.200 | 18,687,557 |
| 2022-05-30 | 4.050 | 4.140 | 4.000 | 4.110 | 4.110 | 15,475,501 |
| 2022-05-27 | 4.080 | 4.130 | 3.960 | 4.010 | 4.010 | 12,019,663 |
| 2022-05-26 | 4.060 | 4.240 | 4.000 | 4.050 | 4.050 | 22,194,870 |
| 2022-05-25 | 3.920 | 4.060 | 3.920 | 4.030 | 4.030 | 12,578,102 |
| 2022-05-24 | 4.150 | 4.160 | 3.950 | 3.960 | 3.960 | 18,636,171 |
| 2022-05-23 | 4.090 | 4.140 | 4.040 | 4.110 | 4.110 | 16,112,217 |
| 2022-05-20 | 4.040 | 4.150 | 3.960 | 4.090 | 4.090 | 26,431,913 |
| 2022-05-19 | 3.730 | 4.040 | 3.730 | 4.000 | 4.000 | 28,427,920 |
| 2022-05-18 | 3.800 | 3.850 | 3.720 | 3.810 | 3.810 | 27,695,123 |
| 2022-05-17 | 3.610 | 3.980 | 3.560 | 3.900 | 3.900 | 33,142,342 |
| 2022-05-16 | 3.620 | 3.660 | 3.610 | 3.620 | 3.620 | 4,886,626 |
| 2022-05-13 | 3.620 | 3.670 | 3.560 | 3.610 | 3.610 | 5,250,215 |
| 2022-05-12 | 3.570 | 3.640 | 3.550 | 3.600 | 3.600 | 6,497,925 |
| 2022-05-11 | 3.590 | 3.710 | 3.520 | 3.610 | 3.610 | 9,866,982 |
| 2022-05-10 | 3.420 | 3.570 | 3.370 | 3.550 | 3.550 | 9,657,319 |
| 2022-05-09 | 3.480 | 3.490 | 3.430 | 3.460 | 3.460 | 6,049,998 |
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.