EGing Photovoltaic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.960 | 3.990 | 3.620 | 3.670 | 3.670 | 275,389,409 |
| 2026-04-17 | 4.170 | 4.200 | 4.000 | 4.020 | 4.020 | 128,528,780 |
| 2026-04-16 | 4.210 | 4.260 | 4.110 | 4.160 | 4.160 | 109,235,811 |
| 2026-04-15 | 4.300 | 4.350 | 4.100 | 4.230 | 4.230 | 170,265,054 |
| 2026-04-14 | 4.280 | 4.350 | 4.170 | 4.340 | 4.340 | 243,475,583 |
| 2026-04-13 | 4.180 | 4.390 | 4.090 | 4.210 | 4.210 | 339,615,989 |
| 2026-04-10 | 3.730 | 4.070 | 3.700 | 4.070 | 4.070 | 211,273,482 |
| 2026-04-09 | 3.740 | 3.780 | 3.660 | 3.700 | 3.700 | 77,997,724 |
| 2026-04-08 | 3.720 | 3.820 | 3.700 | 3.810 | 3.810 | 116,028,890 |
| 2026-04-07 | 3.680 | 3.700 | 3.530 | 3.650 | 3.650 | 90,998,900 |
| 2026-04-03 | 3.720 | 3.760 | 3.510 | 3.680 | 3.680 | 128,051,954 |
| 2026-04-02 | 3.640 | 3.900 | 3.600 | 3.790 | 3.790 | 180,500,201 |
| 2026-04-01 | 3.750 | 3.800 | 3.580 | 3.660 | 3.660 | 120,131,839 |
| 2026-03-31 | 3.780 | 3.880 | 3.650 | 3.680 | 3.680 | 135,197,136 |
| 2026-03-30 | 3.810 | 3.900 | 3.700 | 3.820 | 3.820 | 126,440,000 |
| 2026-03-27 | 3.790 | 3.950 | 3.730 | 3.880 | 3.880 | 143,247,999 |
| 2026-03-26 | 3.900 | 3.940 | 3.760 | 3.810 | 3.810 | 160,409,555 |
| 2026-03-25 | 3.650 | 4.010 | 3.600 | 3.930 | 3.930 | 286,373,951 |
| 2026-03-24 | 3.380 | 3.650 | 3.350 | 3.650 | 3.650 | 212,522,738 |
| 2026-03-23 | 3.360 | 3.590 | 3.270 | 3.320 | 3.320 | 171,857,138 |
| 2026-03-20 | 3.590 | 3.630 | 3.360 | 3.390 | 3.390 | 109,426,400 |
| 2026-03-19 | 3.560 | 3.670 | 3.530 | 3.540 | 3.540 | 99,423,140 |
| 2026-03-18 | 3.590 | 3.640 | 3.440 | 3.610 | 3.610 | 136,195,040 |
| 2026-03-17 | 3.620 | 3.810 | 3.570 | 3.590 | 3.590 | 199,397,889 |
| 2026-03-16 | 3.460 | 3.620 | 3.410 | 3.600 | 3.600 | 182,065,488 |
| 2026-03-13 | 3.380 | 3.520 | 3.320 | 3.460 | 3.460 | 153,546,887 |
| 2026-03-12 | 3.290 | 3.530 | 3.250 | 3.410 | 3.410 | 210,383,985 |
| 2026-03-11 | 3.330 | 3.370 | 3.260 | 3.290 | 3.290 | 98,984,380 |
| 2026-03-10 | 3.500 | 3.520 | 3.330 | 3.340 | 3.340 | 116,502,000 |
| 2026-03-09 | 3.480 | 3.480 | 3.350 | 3.460 | 3.460 | 74,091,951 |
| 2026-03-06 | 3.400 | 3.530 | 3.310 | 3.480 | 3.480 | 105,510,262 |
| 2026-03-05 | 3.260 | 3.450 | 3.260 | 3.430 | 3.430 | 127,883,102 |
| 2026-03-04 | 3.060 | 3.270 | 3.050 | 3.240 | 3.240 | 135,194,496 |
| 2026-03-03 | 3.370 | 3.560 | 3.210 | 3.210 | 3.210 | 226,924,337 |
| 2026-03-02 | 3.730 | 3.850 | 3.570 | 3.570 | 3.570 | 205,048,088 |
| 2026-02-27 | 3.690 | 4.060 | 3.630 | 3.970 | 3.970 | 261,810,733 |
| 2026-02-26 | 3.550 | 3.730 | 3.540 | 3.690 | 3.690 | 155,361,060 |
| 2026-02-25 | 3.430 | 3.620 | 3.420 | 3.570 | 3.570 | 106,622,604 |
| 2026-02-24 | 3.380 | 3.450 | 3.360 | 3.420 | 3.420 | 84,686,740 |
| 2026-02-13 | 3.430 | 3.430 | 3.300 | 3.310 | 3.310 | 68,767,097 |
| 2026-02-12 | 3.460 | 3.460 | 3.350 | 3.410 | 3.410 | 88,448,587 |
| 2026-02-11 | 3.540 | 3.570 | 3.460 | 3.480 | 3.480 | 108,988,706 |
| 2026-02-10 | 3.580 | 3.700 | 3.530 | 3.540 | 3.540 | 164,072,750 |
| 2026-02-09 | 3.450 | 3.760 | 3.390 | 3.580 | 3.580 | 247,848,509 |
| 2026-02-06 | 3.780 | 3.780 | 3.390 | 3.460 | 3.460 | 267,957,797 |
| 2026-02-05 | 3.540 | 3.540 | 3.380 | 3.440 | 3.440 | 112,886,400 |
| 2026-02-04 | 3.430 | 3.580 | 3.340 | 3.570 | 3.570 | 175,283,981 |
| 2026-02-03 | 3.370 | 3.430 | 3.300 | 3.420 | 3.420 | 192,491,070 |
| 2026-02-02 | 3.190 | 3.450 | 3.190 | 3.350 | 3.350 | 232,371,942 |
| 2026-01-30 | 3.140 | 3.220 | 3.080 | 3.140 | 3.140 | 90,390,182 |
| 2026-01-29 | 3.220 | 3.230 | 3.100 | 3.150 | 3.150 | 92,391,520 |
| 2026-01-28 | 3.350 | 3.360 | 3.230 | 3.230 | 3.230 | 117,214,288 |
| 2026-01-27 | 3.300 | 3.440 | 3.120 | 3.380 | 3.380 | 203,379,712 |
| 2026-01-26 | 3.350 | 3.520 | 3.330 | 3.350 | 3.350 | 295,173,003 |
| 2026-01-23 | 3.000 | 3.230 | 3.000 | 3.230 | 3.230 | 223,997,900 |
| 2026-01-22 | 3.000 | 3.020 | 2.880 | 2.940 | 2.940 | 119,777,078 |
| 2026-01-21 | 3.030 | 3.200 | 2.970 | 3.000 | 3.000 | 144,883,596 |
| 2026-01-20 | 3.120 | 3.310 | 2.980 | 3.000 | 3.000 | 265,094,011 |
| 2026-01-19 | 2.610 | 3.070 | 2.610 | 3.070 | 3.070 | 289,724,142 |
| 2026-01-16 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 28,042,400 |
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.