EGing Photovoltaic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3.960 | 3.990 | 3.860 | 3.970 | 3.970 | 65,990,722 |
| 2025-10-20 | 3.980 | 4.020 | 3.900 | 3.960 | 3.960 | 72,030,247 |
| 2025-10-17 | 4.090 | 4.160 | 3.920 | 3.920 | 3.920 | 109,106,348 |
| 2025-10-16 | 4.170 | 4.200 | 4.060 | 4.080 | 4.080 | 134,378,155 |
| 2025-10-15 | 4.110 | 4.240 | 4.010 | 4.160 | 4.160 | 272,803,428 |
| 2025-10-14 | 3.750 | 4.100 | 3.750 | 4.100 | 4.100 | 172,477,104 |
| 2025-10-13 | 3.600 | 3.750 | 3.600 | 3.730 | 3.730 | 62,548,258 |
| 2025-10-10 | 3.950 | 4.000 | 3.830 | 3.840 | 3.840 | 73,642,500 |
| 2025-10-09 | 4.000 | 4.030 | 3.910 | 3.980 | 3.980 | 64,816,116 |
| 2025-09-30 | 3.970 | 4.020 | 3.920 | 4.000 | 4.000 | 73,501,600 |
| 2025-09-29 | 3.960 | 4.060 | 3.900 | 3.960 | 3.960 | 78,281,091 |
| 2025-09-26 | 3.870 | 4.200 | 3.860 | 4.010 | 4.010 | 100,552,576 |
| 2025-09-25 | 3.930 | 4.030 | 3.900 | 3.910 | 3.910 | 81,945,856 |
| 2025-09-24 | 3.820 | 3.990 | 3.750 | 3.940 | 3.940 | 85,154,211 |
| 2025-09-23 | 4.010 | 4.010 | 3.770 | 3.840 | 3.840 | 117,264,097 |
| 2025-09-22 | 4.120 | 4.140 | 4.010 | 4.040 | 4.040 | 95,824,617 |
| 2025-09-19 | 4.300 | 4.390 | 4.130 | 4.160 | 4.160 | 175,966,745 |
| 2025-09-18 | 4.570 | 4.580 | 4.230 | 4.500 | 4.500 | 391,510,720 |
| 2025-09-17 | 3.960 | 4.360 | 3.910 | 4.360 | 4.360 | 126,611,964 |
| 2025-09-16 | 3.850 | 4.080 | 3.830 | 3.960 | 3.960 | 170,256,757 |
| 2025-09-15 | 3.770 | 4.000 | 3.760 | 3.800 | 3.800 | 99,322,964 |
| 2025-09-12 | 3.830 | 3.850 | 3.770 | 3.780 | 3.780 | 57,088,852 |
| 2025-09-11 | 3.770 | 3.820 | 3.710 | 3.820 | 3.820 | 58,439,362 |
| 2025-09-10 | 3.820 | 3.830 | 3.720 | 3.800 | 3.800 | 66,834,798 |
| 2025-09-09 | 3.860 | 3.920 | 3.810 | 3.820 | 3.820 | 84,769,000 |
| 2025-09-08 | 3.800 | 3.900 | 3.800 | 3.870 | 3.870 | 104,607,855 |
| 2025-09-05 | 3.790 | 3.840 | 3.730 | 3.830 | 3.830 | 123,603,500 |
| 2025-09-04 | 3.640 | 3.820 | 3.640 | 3.730 | 3.730 | 103,846,393 |
| 2025-09-03 | 3.660 | 3.730 | 3.620 | 3.630 | 3.630 | 53,186,560 |
| 2025-09-02 | 3.730 | 3.850 | 3.680 | 3.700 | 3.700 | 80,706,128 |
| 2025-09-01 | 3.690 | 3.750 | 3.620 | 3.740 | 3.740 | 69,528,066 |
| 2025-08-29 | 3.690 | 3.730 | 3.640 | 3.690 | 3.690 | 49,988,413 |
| 2025-08-28 | 3.660 | 3.700 | 3.540 | 3.700 | 3.700 | 82,839,346 |
| 2025-08-27 | 3.770 | 3.810 | 3.630 | 3.640 | 3.640 | 112,253,047 |
| 2025-08-26 | 3.810 | 3.820 | 3.740 | 3.800 | 3.800 | 72,770,663 |
| 2025-08-25 | 3.870 | 3.900 | 3.800 | 3.830 | 3.830 | 91,496,137 |
| 2025-08-22 | 3.890 | 3.920 | 3.830 | 3.860 | 3.860 | 92,802,146 |
| 2025-08-21 | 3.920 | 4.070 | 3.860 | 3.930 | 3.930 | 145,707,032 |
| 2025-08-20 | 3.960 | 4.220 | 3.930 | 3.980 | 3.980 | 171,548,647 |
| 2025-08-19 | 3.930 | 3.970 | 3.840 | 3.860 | 3.860 | 117,361,378 |
| 2025-08-18 | 3.790 | 4.060 | 3.780 | 3.880 | 3.880 | 216,278,504 |
| 2025-08-15 | 3.620 | 3.750 | 3.600 | 3.700 | 3.700 | 84,203,583 |
| 2025-08-14 | 3.770 | 3.770 | 3.640 | 3.650 | 3.650 | 99,212,259 |
| 2025-08-13 | 3.710 | 3.930 | 3.700 | 3.800 | 3.800 | 144,494,757 |
| 2025-08-12 | 3.780 | 3.780 | 3.560 | 3.750 | 3.750 | 181,545,754 |
| 2025-08-11 | 3.710 | 3.810 | 3.700 | 3.780 | 3.780 | 97,756,216 |
| 2025-08-08 | 3.650 | 3.850 | 3.630 | 3.760 | 3.760 | 135,513,274 |
| 2025-08-07 | 3.700 | 3.770 | 3.630 | 3.670 | 3.670 | 84,770,672 |
| 2025-08-06 | 3.720 | 3.740 | 3.640 | 3.690 | 3.690 | 82,218,901 |
| 2025-08-05 | 3.710 | 3.740 | 3.660 | 3.720 | 3.720 | 68,545,858 |
| 2025-08-04 | 3.680 | 3.750 | 3.620 | 3.720 | 3.720 | 91,643,205 |
| 2025-08-01 | 3.660 | 3.880 | 3.650 | 3.770 | 3.770 | 135,676,197 |
| 2025-07-31 | 3.760 | 3.850 | 3.650 | 3.700 | 3.700 | 165,201,987 |
| 2025-07-30 | 4.030 | 4.060 | 3.890 | 3.950 | 3.950 | 173,648,689 |
| 2025-07-29 | 4.060 | 4.200 | 3.930 | 4.100 | 4.100 | 178,866,351 |
| 2025-07-28 | 4.000 | 4.090 | 3.950 | 4.020 | 4.020 | 138,639,344 |
| 2025-07-25 | 4.130 | 4.290 | 4.050 | 4.100 | 4.100 | 228,050,703 |
| 2025-07-24 | 4.000 | 4.240 | 3.940 | 4.180 | 4.180 | 303,012,655 |
| 2025-07-23 | 4.200 | 4.490 | 4.080 | 4.160 | 4.160 | 460,719,801 |
| 2025-07-22 | 3.760 | 4.080 | 3.640 | 4.080 | 4.080 | 319,856,441 |
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.