Clenergy Xiamen Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 9.840 | 10.070 | 9.820 | 9.920 | 9.920 | 3,120,990 |
| 2026-10-20 | 9.920 | 9.980 | 9.710 | 9.820 | 9.820 | 2,812,493 |
| 2026-10-19 | 9.820 | 9.980 | 9.660 | 9.910 | 9.910 | 2,592,008 |
| 2026-10-16 | 9.990 | 10.050 | 9.810 | 9.900 | 9.900 | 3,185,100 |
| 2026-10-15 | 9.830 | 9.920 | 9.650 | 9.730 | 9.730 | 3,468,181 |
| 2026-10-14 | 10.390 | 10.510 | 9.980 | 9.980 | 9.980 | 4,719,303 |
| 2026-10-13 | 10.330 | 10.520 | 10.040 | 10.390 | 10.390 | 5,412,689 |
| 2026-10-12 | 10.350 | 10.620 | 10.240 | 10.450 | 10.450 | 6,229,138 |
| 2026-10-09 | 10.300 | 10.350 | 9.940 | 10.350 | 10.350 | 5,168,684 |
| 2026-10-08 | 10.180 | 10.380 | 10.170 | 10.280 | 10.280 | 3,879,000 |
| 2026-09-30 | 10.360 | 10.510 | 10.110 | 10.200 | 10.200 | 3,829,600 |
| 2026-09-29 | 10.370 | 10.480 | 10.260 | 10.320 | 10.320 | 5,604,489 |
| 2026-09-28 | 10.310 | 10.500 | 10.250 | 10.460 | 10.460 | 6,051,457 |
| 2026-09-24 | 10.240 | 10.380 | 10.100 | 10.330 | 10.330 | 4,292,935 |
| 2026-09-23 | 10.390 | 10.550 | 10.300 | 10.310 | 10.310 | 4,285,258 |
| 2026-09-22 | 10.570 | 10.590 | 10.310 | 10.330 | 10.330 | 5,639,900 |
| 2026-09-21 | 10.460 | 10.600 | 10.310 | 10.570 | 10.570 | 5,382,485 |
| 2026-09-18 | 10.190 | 10.430 | 10.180 | 10.380 | 10.380 | 5,631,434 |
| 2026-09-17 | 10.170 | 10.230 | 10.000 | 10.170 | 10.170 | 4,906,200 |
| 2026-09-16 | 9.980 | 10.450 | 9.980 | 10.190 | 10.190 | 6,982,877 |
| 2026-09-15 | 10.470 | 10.550 | 10.020 | 10.030 | 10.030 | 8,244,903 |
| 2026-09-14 | 10.400 | 10.660 | 10.390 | 10.430 | 10.430 | 5,611,800 |
| 2026-09-11 | 10.670 | 10.670 | 10.310 | 10.490 | 10.490 | 7,128,588 |
| 2026-09-10 | 10.700 | 10.830 | 10.570 | 10.670 | 10.670 | 8,650,000 |
| 2026-09-09 | 10.710 | 10.780 | 10.580 | 10.770 | 10.770 | 10,835,711 |
| 2026-09-08 | 11.170 | 11.170 | 10.620 | 10.760 | 10.760 | 20,562,326 |
| 2026-09-07 | 9.940 | 10.850 | 9.840 | 10.850 | 10.850 | 18,189,093 |
| 2026-09-04 | 9.960 | 10.040 | 9.840 | 9.860 | 9.860 | 3,740,513 |
| 2026-09-03 | 10.100 | 10.150 | 9.910 | 9.920 | 9.920 | 5,016,057 |
| 2026-09-02 | 10.120 | 10.150 | 9.900 | 10.020 | 10.020 | 6,771,400 |
| 2026-09-01 | 9.780 | 10.290 | 9.750 | 10.070 | 10.070 | 10,704,536 |
| 2026-08-31 | 9.700 | 10.000 | 9.630 | 9.780 | 9.780 | 5,807,607 |
| 2026-08-28 | 9.620 | 10.290 | 9.560 | 9.940 | 9.940 | 7,510,004 |
| 2026-08-27 | 9.750 | 9.760 | 9.520 | 9.610 | 9.610 | 2,918,038 |
| 2026-08-26 | 9.740 | 9.840 | 9.690 | 9.800 | 9.800 | 2,398,000 |
| 2026-08-25 | 9.650 | 9.750 | 9.500 | 9.740 | 9.740 | 2,574,304 |
| 2026-08-24 | 9.640 | 9.730 | 9.420 | 9.550 | 9.550 | 2,849,601 |
| 2026-08-21 | 9.470 | 9.590 | 9.360 | 9.540 | 9.540 | 2,381,500 |
| 2026-08-20 | 9.520 | 9.580 | 9.450 | 9.520 | 9.520 | 2,381,742 |
| 2026-08-19 | 9.660 | 9.690 | 9.370 | 9.410 | 9.410 | 3,488,893 |
| 2026-08-18 | 9.680 | 9.800 | 9.550 | 9.760 | 9.760 | 4,406,700 |
| 2026-08-17 | 9.560 | 9.720 | 9.470 | 9.680 | 9.680 | 3,192,786 |
| 2026-08-14 | 9.570 | 9.660 | 9.450 | 9.530 | 9.530 | 2,889,400 |
| 2026-08-13 | 9.810 | 9.860 | 9.570 | 9.570 | 9.570 | 3,043,700 |
| 2026-08-12 | 9.600 | 9.810 | 9.600 | 9.780 | 9.780 | 3,380,646 |
| 2026-08-11 | 9.680 | 9.720 | 9.550 | 9.630 | 9.630 | 2,739,600 |
| 2026-08-10 | 9.460 | 9.680 | 9.420 | 9.680 | 9.680 | 3,853,155 |
| 2026-08-07 | 9.500 | 9.530 | 9.310 | 9.470 | 9.470 | 3,385,700 |
| 2026-08-06 | 9.510 | 9.520 | 9.340 | 9.500 | 9.500 | 3,061,800 |
| 2026-08-05 | 9.530 | 9.570 | 9.420 | 9.500 | 9.500 | 3,483,625 |
| 2026-08-04 | 9.680 | 9.730 | 9.500 | 9.520 | 9.520 | 4,180,400 |
| 2026-08-03 | 9.350 | 9.690 | 9.350 | 9.680 | 9.680 | 3,963,800 |
| 2026-07-31 | 9.200 | 9.380 | 9.200 | 9.340 | 9.340 | 3,478,500 |
| 2026-07-30 | 9.290 | 9.400 | 9.190 | 9.250 | 9.250 | 3,623,500 |
| 2026-07-29 | 9.150 | 9.290 | 9.050 | 9.250 | 9.250 | 2,947,000 |
| 2026-07-28 | 9.000 | 9.190 | 8.970 | 9.090 | 9.090 | 2,203,300 |
| 2026-07-27 | 8.890 | 9.110 | 8.850 | 9.030 | 9.030 | 2,562,600 |
| 2026-07-24 | 9.090 | 9.130 | 8.840 | 8.880 | 8.880 | 2,759,100 |
| 2026-07-23 | 8.700 | 9.110 | 8.700 | 9.090 | 9.090 | 5,079,600 |
| 2026-07-22 | 8.860 | 8.950 | 8.700 | 8.740 | 8.740 | 3,556,900 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-26 | 0.0800 CNY |
| 2022-06-23 | 0.0350 CNY |
| 2021-06-16 | 0.0500 CNY |
| 2019-07-09 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.