EGing Photovoltaic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	3.620	3.890	3.580	3.710	3.710	206,021,694
2025-07-18	3.680	3.830	3.570	3.570	3.570	234,281,116
2025-07-17	3.650	3.840	3.650	3.840	3.840	322,920,046
2025-07-16	3.560	3.590	3.430	3.490	3.490	146,738,669
2025-07-15	3.820	3.960	3.600	3.620	3.620	206,634,605
2025-07-14	3.770	3.950	3.600	3.860	3.860	203,092,123
2025-07-11	4.000	4.170	3.850	3.980	3.980	294,057,651
2025-07-10	4.000	4.370	3.920	4.000	4.000	439,934,101
2025-07-09	3.670	3.970	3.650	3.970	3.970	249,049,307
2025-07-08	3.340	3.610	3.250	3.610	3.610	196,169,023
2025-07-07	3.450	3.470	3.280	3.280	3.280	287,790,421
2025-07-04	3.850	3.850	3.500	3.640	3.640	394,735,932
2025-07-03	3.340	3.500	3.280	3.500	3.500	111,631,833
2025-07-02	2.910	3.180	2.900	3.180	3.180	108,336,840
2025-07-01	2.940	2.940	2.870	2.890	2.890	18,743,140
2025-06-30	2.870	2.990	2.870	2.940	2.940	31,311,402
2025-06-27	2.850	2.910	2.850	2.870	2.870	22,706,245
2025-06-26	2.870	2.890	2.840	2.860	2.860	20,469,100
2025-06-25	2.870	2.880	2.810	2.860	2.860	22,041,442
2025-06-24	2.840	2.870	2.810	2.870	2.870	23,949,200
2025-06-23	2.780	2.820	2.720	2.810	2.810	17,247,500
2025-06-20	2.790	2.880	2.760	2.780	2.780	27,866,392
2025-06-19	2.820	2.860	2.760	2.780	2.780	18,570,400
2025-06-18	2.830	2.880	2.800	2.830	2.830	17,161,860
2025-06-17	2.830	2.840	2.800	2.830	2.830	10,578,542
2025-06-16	2.800	2.830	2.790	2.830	2.830	9,508,600
2025-06-13	2.860	2.870	2.790	2.800	2.800	21,946,100
2025-06-12	2.890	2.920	2.860	2.870	2.870	16,684,692
2025-06-11	2.880	2.940	2.870	2.890	2.890	17,090,420
2025-06-10	2.900	2.930	2.840	2.870	2.870	22,449,500
2025-06-09	2.880	2.920	2.850	2.920	2.920	18,312,540
2025-06-06	2.890	2.890	2.850	2.870	2.870	11,129,800
2025-06-05	2.920	2.920	2.840	2.860	2.860	15,333,500
2025-06-04	2.790	2.910	2.790	2.890	2.890	35,468,040
2025-06-03	2.800	2.800	2.770	2.790	2.790	14,058,860
2025-05-30	2.840	2.840	2.790	2.800	2.800	16,252,860
2025-05-29	2.820	2.860	2.800	2.840	2.840	19,401,262
2025-05-28	2.890	2.910	2.810	2.820	2.820	26,939,699
2025-05-27	2.980	2.990	2.850	2.920	2.920	39,577,099
2025-05-26	2.850	2.880	2.820	2.860	2.860	11,493,820
2025-05-23	2.880	2.900	2.830	2.840	2.840	17,785,460
2025-05-22	2.940	2.970	2.870	2.870	2.870	19,858,500
2025-05-21	2.970	2.990	2.930	2.950	2.950	11,911,547
2025-05-20	2.960	2.980	2.930	2.970	2.970	17,404,200
2025-05-19	2.970	2.980	2.920	2.960	2.960	16,210,400
2025-05-16	2.920	2.960	2.900	2.930	2.930	19,122,692
2025-05-15	2.960	2.980	2.910	2.920	2.920	24,105,860
2025-05-14	3.000	3.020	2.920	2.960	2.960	49,735,242
2025-05-13	2.940	3.180	2.930	3.060	3.060	76,986,303
2025-05-12	2.910	2.930	2.890	2.920	2.920	19,743,120
2025-05-09	2.940	2.970	2.880	2.890	2.890	16,213,508
2025-05-08	2.900	2.970	2.870	2.940	2.940	27,215,340
2025-05-07	2.920	2.970	2.880	2.910	2.910	24,328,302
2025-05-06	2.820	3.030	2.820	2.910	2.910	34,285,680
2025-04-30	2.760	2.840	2.750	2.820	2.820	20,120,300
2025-04-29	2.690	2.770	2.670	2.750	2.750	17,252,696
2025-04-28	2.710	2.730	2.680	2.690	2.690	17,402,900
2025-04-25	2.770	2.780	2.720	2.740	2.740	17,835,242
2025-04-24	2.820	2.830	2.740	2.750	2.750	26,008,846
2025-04-23	2.850	2.870	2.810	2.830	2.830	16,272,620

← NewerPage 6 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.