EGing Photovoltaic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	4.090	4.350	4.060	4.240	4.240	24,003,940
2022-01-27	4.330	4.330	4.010	4.040	4.040	24,447,455
2022-01-26	4.410	4.480	4.200	4.340	4.340	48,584,435
2022-01-25	4.390	4.790	4.350	4.510	4.510	61,046,337
2022-01-24	4.510	4.530	4.350	4.350	4.350	18,711,892
2022-01-21	4.460	4.700	4.460	4.510	4.510	21,694,732
2022-01-20	4.760	4.840	4.440	4.460	4.460	41,126,946
2022-01-19	4.850	4.960	4.740	4.790	4.790	28,067,762
2022-01-18	4.870	5.190	4.820	4.860	4.860	62,447,319
2022-01-17	4.660	4.780	4.660	4.720	4.720	11,656,062
2022-01-14	4.690	4.780	4.640	4.680	4.680	12,688,104
2022-01-13	4.710	4.730	4.660	4.690	4.690	8,806,891
2022-01-12	4.660	4.720	4.630	4.710	4.710	9,463,850
2022-01-11	4.660	4.720	4.600	4.660	4.660	11,472,285
2022-01-10	4.650	4.700	4.600	4.660	4.660	11,047,406
2022-01-07	4.760	4.870	4.650	4.650	4.650	15,105,694
2022-01-06	4.760	4.820	4.650	4.770	4.770	17,577,409
2022-01-05	4.840	4.860	4.670	4.750	4.750	23,077,816
2022-01-04	4.780	4.940	4.690	4.840	4.840	25,410,020
2021-12-31	4.620	4.810	4.570	4.730	4.730	28,836,208
2021-12-30	4.500	4.600	4.470	4.570	4.570	13,506,800
2021-12-29	4.450	4.570	4.420	4.510	4.510	14,533,419
2021-12-28	4.510	4.510	4.430	4.450	4.450	8,988,800
2021-12-27	4.440	4.520	4.410	4.510	4.510	12,264,320
2021-12-24	4.470	4.550	4.450	4.470	4.470	14,803,098
2021-12-23	4.460	4.550	4.440	4.490	4.490	14,046,777
2021-12-22	4.570	4.590	4.460	4.480	4.480	17,845,547
2021-12-21	4.400	4.620	4.400	4.610	4.610	26,318,984
2021-12-20	4.490	4.490	4.410	4.420	4.420	22,118,618
2021-12-17	4.580	4.670	4.550	4.610	4.610	20,651,094
2021-12-16	4.550	4.590	4.480	4.580	4.580	17,474,384
2021-12-15	4.440	4.600	4.400	4.540	4.540	24,305,801
2021-12-14	4.530	4.550	4.450	4.460	4.460	17,331,580
2021-12-13	4.420	4.520	4.370	4.480	4.480	25,408,150
2021-12-10	4.460	4.480	4.360	4.420	4.420	23,609,823
2021-12-09	4.550	4.580	4.450	4.460	4.460	19,359,300
2021-12-08	4.600	4.640	4.500	4.560	4.560	15,050,303
2021-12-07	4.700	4.720	4.490	4.560	4.560	17,018,200
2021-12-06	4.780	4.820	4.660	4.690	4.690	19,311,419
2021-12-03	4.730	4.840	4.690	4.780	4.780	15,533,340
2021-12-02	4.910	4.920	4.710	4.720	4.720	18,725,029
2021-12-01	4.890	4.970	4.820	4.880	4.880	14,752,602
2021-11-30	4.850	5.020	4.850	4.890	4.890	18,159,608
2021-11-29	4.900	4.940	4.800	4.870	4.870	16,837,329
2021-11-26	5.050	5.070	4.900	4.970	4.970	16,223,385
2021-11-25	5.090	5.140	4.950	5.030	5.030	18,804,091
2021-11-24	5.160	5.180	5.070	5.140	5.140	17,638,498
2021-11-23	5.240	5.280	5.150	5.170	5.170	16,087,769
2021-11-22	5.240	5.250	5.160	5.210	5.210	18,031,176
2021-11-19	5.070	5.220	5.050	5.200	5.200	22,945,680
2021-11-18	5.040	5.170	5.030	5.070	5.070	19,708,425
2021-11-17	4.930	5.200	4.930	5.120	5.120	28,542,984
2021-11-16	4.980	5.050	4.900	4.950	4.950	14,649,919
2021-11-15	5.010	5.020	4.910	4.990	4.990	18,177,191
2021-11-12	4.860	5.010	4.840	4.960	4.960	22,809,105
2021-11-11	4.900	5.030	4.800	4.870	4.870	33,770,646
2021-11-10	4.870	4.870	4.680	4.790	4.790	14,820,610
2021-11-09	4.800	4.930	4.730	4.800	4.800	18,535,542
2021-11-08	4.790	4.860	4.710	4.760	4.760	17,438,013
2021-11-05	4.730	4.920	4.700	4.780	4.780	28,770,543

← NewerPage 20 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.