EGing Photovoltaic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 2.920 | 2.950 | 2.830 | 2.890 | 2.890 | 21,140,022 |
| 2025-01-17 | 2.940 | 3.020 | 2.890 | 2.900 | 2.900 | 21,639,879 |
| 2025-01-16 | 2.960 | 3.040 | 2.930 | 2.980 | 2.980 | 28,056,222 |
| 2025-01-15 | 2.880 | 3.050 | 2.790 | 2.980 | 2.980 | 56,759,867 |
| 2025-01-14 | 2.860 | 2.960 | 2.840 | 2.960 | 2.960 | 23,130,822 |
| 2025-01-13 | 2.880 | 2.880 | 2.770 | 2.850 | 2.850 | 14,851,305 |
| 2025-01-10 | 3.040 | 3.090 | 2.880 | 2.880 | 2.880 | 27,329,302 |
| 2025-01-09 | 3.060 | 3.160 | 3.020 | 3.040 | 3.040 | 34,820,583 |
| 2025-01-08 | 2.950 | 3.250 | 2.950 | 3.090 | 3.090 | 59,794,344 |
| 2025-01-07 | 2.820 | 2.950 | 2.810 | 2.950 | 2.950 | 23,285,946 |
| 2025-01-06 | 2.880 | 2.920 | 2.790 | 2.840 | 2.840 | 25,260,434 |
| 2025-01-03 | 3.100 | 3.140 | 2.900 | 2.920 | 2.920 | 35,871,220 |
| 2025-01-02 | 3.070 | 3.190 | 3.040 | 3.090 | 3.090 | 34,563,367 |
| 2024-12-31 | 3.050 | 3.130 | 3.020 | 3.070 | 3.070 | 32,477,422 |
| 2024-12-30 | 3.200 | 3.210 | 3.010 | 3.060 | 3.060 | 48,699,734 |
| 2024-12-27 | 3.180 | 3.260 | 3.170 | 3.200 | 3.200 | 22,751,142 |
| 2024-12-26 | 3.200 | 3.230 | 3.170 | 3.180 | 3.180 | 29,487,602 |
| 2024-12-25 | 3.290 | 3.350 | 3.180 | 3.220 | 3.220 | 58,489,538 |
| 2024-12-24 | 3.180 | 3.500 | 3.170 | 3.370 | 3.370 | 92,149,509 |
| 2024-12-23 | 3.400 | 3.400 | 3.170 | 3.180 | 3.180 | 39,323,940 |
| 2024-12-20 | 3.380 | 3.430 | 3.370 | 3.390 | 3.390 | 22,068,602 |
| 2024-12-19 | 3.340 | 3.400 | 3.310 | 3.370 | 3.370 | 21,701,160 |
| 2024-12-18 | 3.390 | 3.410 | 3.330 | 3.370 | 3.370 | 26,586,202 |
| 2024-12-17 | 3.550 | 3.580 | 3.380 | 3.380 | 3.380 | 34,843,132 |
| 2024-12-16 | 3.570 | 3.630 | 3.530 | 3.560 | 3.560 | 22,609,200 |
| 2024-12-13 | 3.680 | 3.690 | 3.590 | 3.600 | 3.600 | 31,124,500 |
| 2024-12-12 | 3.730 | 3.740 | 3.630 | 3.700 | 3.700 | 34,491,973 |
| 2024-12-11 | 3.630 | 3.750 | 3.610 | 3.730 | 3.730 | 47,737,087 |
| 2024-12-10 | 3.710 | 3.750 | 3.620 | 3.630 | 3.630 | 44,609,109 |
| 2024-12-09 | 3.710 | 3.760 | 3.610 | 3.650 | 3.650 | 42,527,093 |
| 2024-12-06 | 3.570 | 3.800 | 3.490 | 3.700 | 3.700 | 73,989,447 |
| 2024-12-05 | 3.420 | 3.590 | 3.420 | 3.570 | 3.570 | 38,043,945 |
| 2024-12-04 | 3.550 | 3.640 | 3.440 | 3.470 | 3.470 | 43,761,402 |
| 2024-12-03 | 3.550 | 3.580 | 3.480 | 3.550 | 3.550 | 36,529,989 |
| 2024-12-02 | 3.380 | 3.540 | 3.340 | 3.540 | 3.540 | 49,182,219 |
| 2024-11-29 | 3.380 | 3.420 | 3.340 | 3.410 | 3.410 | 31,204,306 |
| 2024-11-28 | 3.310 | 3.460 | 3.300 | 3.390 | 3.390 | 46,879,700 |
| 2024-11-27 | 3.280 | 3.310 | 3.200 | 3.310 | 3.310 | 24,417,620 |
| 2024-11-26 | 3.310 | 3.440 | 3.280 | 3.290 | 3.290 | 23,063,715 |
| 2024-11-25 | 3.270 | 3.320 | 3.210 | 3.320 | 3.320 | 25,773,924 |
| 2024-11-22 | 3.430 | 3.440 | 3.250 | 3.270 | 3.270 | 37,574,586 |
| 2024-11-21 | 3.400 | 3.520 | 3.380 | 3.430 | 3.430 | 50,859,431 |
| 2024-11-20 | 3.300 | 3.360 | 3.250 | 3.350 | 3.350 | 35,875,799 |
| 2024-11-19 | 3.240 | 3.300 | 3.180 | 3.300 | 3.300 | 30,361,283 |
| 2024-11-18 | 3.320 | 3.360 | 3.190 | 3.220 | 3.220 | 42,413,992 |
| 2024-11-15 | 3.500 | 3.520 | 3.310 | 3.320 | 3.320 | 44,867,446 |
| 2024-11-14 | 3.600 | 3.680 | 3.470 | 3.490 | 3.490 | 33,998,475 |
| 2024-11-13 | 3.730 | 3.730 | 3.550 | 3.630 | 3.630 | 53,840,400 |
| 2024-11-12 | 3.830 | 3.880 | 3.680 | 3.730 | 3.730 | 72,721,409 |
| 2024-11-11 | 3.690 | 3.890 | 3.630 | 3.840 | 3.840 | 102,121,567 |
| 2024-11-08 | 3.740 | 3.820 | 3.670 | 3.690 | 3.690 | 77,432,956 |
| 2024-11-07 | 3.550 | 3.800 | 3.420 | 3.730 | 3.730 | 115,678,306 |
| 2024-11-06 | 3.740 | 3.740 | 3.580 | 3.620 | 3.620 | 119,535,964 |
| 2024-11-05 | 3.710 | 3.960 | 3.700 | 3.760 | 3.760 | 162,452,942 |
| 2024-11-04 | 3.980 | 4.000 | 3.550 | 3.740 | 3.740 | 194,662,946 |
| 2024-11-01 | 3.730 | 3.890 | 3.610 | 3.890 | 3.890 | 246,162,352 |
| 2024-10-31 | 3.280 | 3.540 | 3.280 | 3.540 | 3.540 | 87,875,468 |
| 2024-10-30 | 3.180 | 3.280 | 3.150 | 3.220 | 3.220 | 54,824,035 |
| 2024-10-29 | 3.380 | 3.520 | 3.230 | 3.230 | 3.230 | 90,104,217 |
| 2024-10-28 | 3.370 | 3.440 | 3.290 | 3.370 | 3.370 | 103,970,086 |
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.