EGing Photovoltaic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.400 | 3.480 | 3.330 | 3.450 | 3.450 | 7,230,390 |
| 2022-05-05 | 3.450 | 3.490 | 3.420 | 3.450 | 3.450 | 8,838,847 |
| 2022-04-29 | 3.390 | 3.500 | 3.360 | 3.460 | 3.460 | 12,069,950 |
| 2022-04-28 | 3.380 | 3.470 | 3.320 | 3.390 | 3.390 | 11,315,507 |
| 2022-04-27 | 3.050 | 3.420 | 3.030 | 3.400 | 3.400 | 17,202,381 |
| 2022-04-26 | 3.210 | 3.300 | 3.090 | 3.110 | 3.110 | 15,100,495 |
| 2022-04-25 | 3.580 | 3.580 | 3.250 | 3.250 | 3.250 | 18,517,773 |
| 2022-04-22 | 3.510 | 3.650 | 3.510 | 3.610 | 3.610 | 6,855,818 |
| 2022-04-21 | 3.800 | 3.830 | 3.600 | 3.600 | 3.600 | 9,954,902 |
| 2022-04-20 | 3.900 | 3.910 | 3.800 | 3.830 | 3.830 | 7,344,581 |
| 2022-04-19 | 3.810 | 3.880 | 3.790 | 3.870 | 3.870 | 5,296,540 |
| 2022-04-18 | 3.730 | 3.810 | 3.670 | 3.790 | 3.790 | 6,679,644 |
| 2022-04-15 | 3.840 | 3.840 | 3.750 | 3.760 | 3.760 | 7,657,300 |
| 2022-04-14 | 3.840 | 3.880 | 3.810 | 3.850 | 3.850 | 7,066,319 |
| 2022-04-13 | 3.870 | 3.910 | 3.810 | 3.850 | 3.850 | 6,540,500 |
| 2022-04-12 | 3.850 | 3.900 | 3.790 | 3.880 | 3.880 | 8,809,102 |
| 2022-04-11 | 4.010 | 4.010 | 3.800 | 3.840 | 3.840 | 13,985,900 |
| 2022-04-08 | 4.040 | 4.060 | 3.940 | 4.010 | 4.010 | 13,142,600 |
| 2022-04-07 | 4.170 | 4.190 | 4.030 | 4.030 | 4.030 | 19,169,179 |
| 2022-04-06 | 4.160 | 4.200 | 4.100 | 4.190 | 4.190 | 10,213,609 |
| 2022-04-01 | 4.160 | 4.160 | 4.100 | 4.150 | 4.150 | 8,423,861 |
| 2022-03-31 | 4.170 | 4.200 | 4.130 | 4.160 | 4.160 | 8,089,789 |
| 2022-03-30 | 4.180 | 4.210 | 4.140 | 4.200 | 4.200 | 9,212,373 |
| 2022-03-29 | 4.160 | 4.200 | 4.130 | 4.150 | 4.150 | 7,731,958 |
| 2022-03-28 | 4.150 | 4.210 | 4.070 | 4.160 | 4.160 | 10,569,496 |
| 2022-03-25 | 4.210 | 4.260 | 4.180 | 4.180 | 4.180 | 10,748,583 |
| 2022-03-24 | 4.300 | 4.350 | 4.200 | 4.220 | 4.220 | 17,432,980 |
| 2022-03-23 | 4.350 | 4.520 | 4.340 | 4.370 | 4.370 | 20,153,255 |
| 2022-03-22 | 4.380 | 4.410 | 4.300 | 4.320 | 4.320 | 17,807,170 |
| 2022-03-21 | 4.410 | 4.460 | 4.340 | 4.410 | 4.410 | 17,989,302 |
| 2022-03-18 | 4.400 | 4.460 | 4.370 | 4.420 | 4.420 | 19,748,192 |
| 2022-03-17 | 4.560 | 4.630 | 4.420 | 4.450 | 4.450 | 36,085,624 |
| 2022-03-16 | 4.400 | 4.590 | 4.220 | 4.530 | 4.530 | 35,940,704 |
| 2022-03-15 | 4.500 | 4.500 | 4.250 | 4.300 | 4.300 | 32,841,465 |
| 2022-03-14 | 4.530 | 4.810 | 4.500 | 4.500 | 4.500 | 49,447,135 |
| 2022-03-11 | 4.480 | 4.720 | 4.460 | 4.650 | 4.650 | 74,637,444 |
| 2022-03-10 | 4.180 | 4.550 | 4.180 | 4.550 | 4.550 | 45,694,646 |
| 2022-03-09 | 4.250 | 4.350 | 4.010 | 4.140 | 4.140 | 22,217,905 |
| 2022-03-08 | 4.240 | 4.350 | 4.180 | 4.230 | 4.230 | 18,939,584 |
| 2022-03-07 | 4.270 | 4.310 | 4.210 | 4.240 | 4.240 | 8,843,015 |
| 2022-03-04 | 4.250 | 4.300 | 4.230 | 4.270 | 4.270 | 12,714,430 |
| 2022-03-03 | 4.320 | 4.370 | 4.250 | 4.260 | 4.260 | 11,522,104 |
| 2022-03-02 | 4.230 | 4.340 | 4.190 | 4.320 | 4.320 | 19,133,192 |
| 2022-03-01 | 4.160 | 4.330 | 4.160 | 4.250 | 4.250 | 21,747,915 |
| 2022-02-28 | 4.110 | 4.140 | 4.070 | 4.120 | 4.120 | 7,755,274 |
| 2022-02-25 | 4.100 | 4.160 | 4.070 | 4.110 | 4.110 | 10,360,022 |
| 2022-02-24 | 4.180 | 4.290 | 4.060 | 4.100 | 4.100 | 19,813,155 |
| 2022-02-23 | 4.170 | 4.250 | 4.160 | 4.220 | 4.220 | 10,530,220 |
| 2022-02-22 | 4.190 | 4.200 | 4.120 | 4.150 | 4.150 | 10,191,082 |
| 2022-02-21 | 4.180 | 4.230 | 4.170 | 4.200 | 4.200 | 7,400,765 |
| 2022-02-18 | 4.150 | 4.190 | 4.100 | 4.180 | 4.180 | 7,170,439 |
| 2022-02-17 | 4.210 | 4.230 | 4.150 | 4.150 | 4.150 | 10,855,325 |
| 2022-02-16 | 4.230 | 4.260 | 4.180 | 4.210 | 4.210 | 7,723,727 |
| 2022-02-15 | 4.200 | 4.240 | 4.170 | 4.210 | 4.210 | 7,611,200 |
| 2022-02-14 | 4.200 | 4.270 | 4.150 | 4.190 | 4.190 | 9,331,616 |
| 2022-02-11 | 4.330 | 4.350 | 4.220 | 4.230 | 4.230 | 11,426,561 |
| 2022-02-10 | 4.380 | 4.400 | 4.300 | 4.330 | 4.330 | 10,361,923 |
| 2022-02-09 | 4.470 | 4.480 | 4.360 | 4.380 | 4.380 | 14,809,000 |
| 2022-02-08 | 4.440 | 4.490 | 4.370 | 4.450 | 4.450 | 14,922,547 |
| 2022-02-07 | 4.340 | 4.530 | 4.200 | 4.440 | 4.440 | 22,536,347 |
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.