EGing Photovoltaic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	3.170	3.420	3.160	3.350	3.350	129,114,381
2024-10-24	3.450	3.450	3.170	3.180	3.180	120,499,933
2024-10-23	3.090	3.430	3.040	3.410	3.410	176,025,228
2024-10-22	3.010	3.150	2.900	3.120	3.120	134,644,311
2024-10-21	2.800	3.010	2.770	3.010	3.010	108,479,742
2024-10-18	2.690	2.770	2.650	2.740	2.740	38,701,515
2024-10-17	2.720	2.780	2.680	2.690	2.690	23,405,787
2024-10-16	2.730	2.760	2.680	2.720	2.720	27,054,357
2024-10-15	2.760	2.810	2.700	2.770	2.770	30,765,190
2024-10-14	2.690	2.800	2.680	2.780	2.780	31,571,602
2024-10-11	2.830	2.830	2.650	2.690	2.690	32,104,317
2024-10-10	2.880	2.960	2.760	2.830	2.830	43,480,176
2024-10-09	3.190	3.190	2.920	2.920	2.920	69,182,527
2024-10-08	3.290	3.290	3.040	3.240	3.240	93,548,643
2024-09-30	2.860	2.990	2.790	2.990	2.990	88,597,066
2024-09-27	2.600	2.740	2.590	2.720	2.720	50,004,730
2024-09-26	2.500	2.560	2.470	2.560	2.560	64,790,078
2024-09-25	2.400	2.620	2.400	2.510	2.510	94,059,714
2024-09-24	2.230	2.380	2.230	2.380	2.380	40,402,206
2024-09-23	2.230	2.260	2.200	2.230	2.230	14,517,380
2024-09-20	2.310	2.320	2.220	2.230	2.230	18,628,800
2024-09-19	2.250	2.330	2.220	2.290	2.290	19,027,924
2024-09-18	2.280	2.290	2.200	2.220	2.220	13,720,102
2024-09-13	2.360	2.380	2.270	2.280	2.280	16,373,900
2024-09-12	2.360	2.440	2.340	2.360	2.360	21,834,500
2024-09-11	2.320	2.400	2.310	2.360	2.360	19,108,500
2024-09-10	2.340	2.360	2.290	2.330	2.330	12,691,280
2024-09-09	2.320	2.370	2.310	2.350	2.350	16,696,000
2024-09-06	2.430	2.430	2.340	2.340	2.340	17,235,700
2024-09-05	2.370	2.450	2.370	2.430	2.430	21,374,300
2024-09-04	2.360	2.420	2.360	2.380	2.380	19,800,000
2024-09-03	2.310	2.390	2.300	2.390	2.390	23,327,747
2024-09-02	2.320	2.420	2.290	2.330	2.330	30,021,887
2024-08-30	2.270	2.340	2.260	2.300	2.300	20,604,860
2024-08-29	2.190	2.290	2.170	2.280	2.280	21,379,602
2024-08-28	2.170	2.210	2.120	2.200	2.200	14,624,002
2024-08-27	2.230	2.240	2.170	2.180	2.180	15,661,800
2024-08-26	2.190	2.270	2.180	2.230	2.230	13,799,702
2024-08-23	2.230	2.240	2.180	2.190	2.190	13,231,400
2024-08-22	2.270	2.290	2.220	2.230	2.230	14,109,700
2024-08-21	2.310	2.320	2.260	2.260	2.260	12,916,200
2024-08-20	2.350	2.370	2.300	2.310	2.310	13,144,060
2024-08-19	2.400	2.410	2.350	2.350	2.350	17,364,600
2024-08-16	2.470	2.480	2.410	2.410	2.410	19,488,778
2024-08-15	2.420	2.500	2.380	2.470	2.470	25,085,600
2024-08-14	2.470	2.520	2.420	2.430	2.430	17,615,700
2024-08-13	2.420	2.520	2.370	2.470	2.470	28,389,700
2024-08-12	2.510	2.550	2.430	2.430	2.430	29,098,400
2024-08-09	2.520	2.530	2.470	2.470	2.470	24,601,293
2024-08-08	2.460	2.510	2.430	2.490	2.490	23,592,800
2024-08-07	2.470	2.530	2.430	2.480	2.480	32,935,899
2024-08-06	2.400	2.510	2.390	2.480	2.480	38,165,540
2024-08-05	2.430	2.510	2.370	2.370	2.370	26,868,820
2024-08-02	2.440	2.490	2.420	2.440	2.440	18,222,600
2024-08-01	2.480	2.510	2.430	2.450	2.450	19,135,600
2024-07-31	2.370	2.480	2.350	2.480	2.480	26,138,900
2024-07-30	2.330	2.380	2.320	2.380	2.380	16,999,597
2024-07-29	2.370	2.380	2.310	2.330	2.330	17,336,900
2024-07-26	2.340	2.410	2.330	2.360	2.360	20,983,000
2024-07-25	2.320	2.430	2.280	2.360	2.360	33,549,085

← NewerPage 9 of 21 · 1,216 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.