Clenergy Xiamen Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	8.940	9.060	8.710	8.870	8.870	4,967,073
2026-07-20	9.040	9.310	8.850	8.990	8.990	4,569,258
2026-07-17	9.220	9.380	8.990	9.040	9.040	3,996,700
2026-07-16	9.120	9.360	9.010	9.220	9.220	3,073,000
2026-07-15	9.060	9.260	9.010	9.150	9.150	2,693,700
2026-07-14	8.920	9.080	8.770	9.060	9.060	3,799,900
2026-07-13	9.250	9.270	8.890	8.900	8.900	3,765,600
2026-07-10	9.120	9.470	9.000	9.250	9.250	3,843,700
2026-07-09	9.180	9.230	8.940	9.110	9.110	3,238,000
2026-07-08	9.320	9.320	9.100	9.170	9.170	2,275,700
2026-07-07	9.580	9.580	9.300	9.330	9.330	3,040,000
2026-07-06	9.680	9.800	9.530	9.580	9.580	3,268,200
2026-07-03	9.510	9.710	9.450	9.630	9.630	3,449,400
2026-07-02	9.600	9.690	9.430	9.450	9.450	3,721,032
2026-07-01	9.360	9.740	9.240	9.530	9.530	4,074,700
2026-06-30	9.270	9.500	9.220	9.400	9.400	3,180,800
2026-06-29	9.250	9.370	9.000	9.260	9.260	3,887,649
2026-06-26	9.550	9.600	9.300	9.320	9.320	4,055,200
2026-06-25	9.610	9.680	9.370	9.510	9.467	4,159,462
2026-06-24	10.020	10.020	9.570	9.700	9.656	4,977,700
2026-06-23	9.940	10.140	9.800	10.000	9.955	4,783,200
2026-06-22	9.910	10.010	9.490	9.940	9.895	4,734,788
2026-06-18	10.020	10.030	9.770	9.940	9.940	3,809,390
2026-06-17	10.200	10.250	10.000	10.020	10.020	4,548,873
2026-06-16	10.350	10.380	10.100	10.260	10.260	3,494,907
2026-06-15	10.390	10.560	10.260	10.350	10.350	4,653,742
2026-06-12	10.370	10.560	10.320	10.380	10.380	4,634,897
2026-06-11	10.420	10.600	10.160	10.310	10.310	4,892,996
2026-06-10	10.400	10.690	10.200	10.530	10.530	6,311,600
2026-06-09	10.400	11.050	10.020	10.510	10.510	9,042,493
2026-06-08	10.300	10.530	9.980	10.090	10.090	4,521,900
2026-06-05	10.460	10.740	10.280	10.560	10.560	4,064,983
2026-06-04	10.580	10.720	10.450	10.520	10.520	3,461,900
2026-06-03	10.790	10.960	10.620	10.740	10.740	3,636,440
2026-06-02	11.080	11.080	10.600	10.800	10.800	4,485,107
2026-06-01	10.720	11.190	10.720	11.080	11.080	4,360,220
2026-05-29	11.000	11.080	10.720	10.760	10.760	4,399,137
2026-05-28	11.010	11.200	10.860	11.080	11.080	4,074,600
2026-05-27	11.190	11.400	10.950	11.010	11.010	4,754,399
2026-05-26	11.480	11.480	11.080	11.200	11.200	5,354,759
2026-05-25	11.760	11.760	11.390	11.480	11.480	4,738,484
2026-05-22	11.500	11.750	11.320	11.640	11.640	5,363,843
2026-05-21	12.040	12.150	11.420	11.460	11.460	8,836,184
2026-05-20	12.150	12.150	11.840	12.040	12.040	4,425,400
2026-05-19	11.960	12.220	11.910	12.150	12.150	5,027,500
2026-05-18	11.990	12.110	11.800	11.970	11.970	5,889,918
2026-05-15	12.320	12.450	11.800	12.110	12.110	9,416,000
2026-05-14	12.730	12.880	12.300	12.300	12.300	7,492,000
2026-05-13	12.530	12.730	12.520	12.730	12.730	5,501,188
2026-05-12	12.810	12.850	12.530	12.580	12.580	5,961,064
2026-05-11	12.960	12.980	12.670	12.690	12.690	8,219,655
2026-05-08	12.760	12.980	12.610	12.840	12.840	8,031,907
2026-05-07	12.550	12.800	12.510	12.780	12.780	7,263,499
2026-05-06	12.430	12.550	12.410	12.480	12.480	5,720,733
2026-04-30	12.410	12.550	12.290	12.400	12.400	7,839,594
2026-04-29	12.300	12.760	12.260	12.700	12.700	6,888,267
2026-04-28	12.790	12.830	12.310	12.410	12.410	9,714,300
2026-04-27	13.100	13.190	12.600	12.810	12.810	9,626,621
2026-04-24	13.360	13.390	13.120	13.190	13.190	6,724,731
2026-04-23	13.600	13.650	13.320	13.440	13.440	7,261,500

← NewerPage 2 of 21 · 1,212 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.