Clenergy Xiamen Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	13.560	13.640	13.470	13.600	13.600	7,834,535
2026-04-21	13.330	13.710	13.300	13.680	13.680	12,835,756
2026-04-20	13.230	13.320	13.190	13.300	13.300	5,483,291
2026-04-17	13.280	13.360	13.160	13.240	13.240	5,957,300
2026-04-16	13.220	13.340	13.100	13.330	13.330	6,472,841
2026-04-15	13.390	13.440	13.170	13.250	13.250	8,463,721
2026-04-14	13.400	13.430	13.280	13.400	13.400	8,073,438
2026-04-13	13.330	13.480	13.180	13.420	13.420	9,207,793
2026-04-10	13.170	13.400	13.160	13.280	13.280	9,359,361
2026-04-09	13.400	13.410	12.920	13.150	13.150	13,216,280
2026-04-08	13.340	13.560	13.300	13.540	13.540	12,260,914
2026-04-07	13.130	13.350	13.030	13.210	13.210	11,033,424
2026-04-03	14.110	14.160	13.200	13.280	13.280	21,675,764
2026-04-02	14.700	15.440	14.000	14.160	14.160	25,267,331
2026-04-01	15.350	15.590	14.750	14.840	14.840	24,530,044
2026-03-31	15.510	15.970	14.940	15.150	15.150	19,632,693
2026-03-30	16.000	16.230	14.720	15.700	15.700	31,657,502
2026-03-27	16.110	16.930	16.040	16.350	16.350	29,299,154
2026-03-26	16.340	17.470	16.110	16.670	16.670	36,460,571
2026-03-25	15.840	16.960	15.840	16.650	16.650	45,483,179
2026-03-24	15.330	16.100	15.090	15.990	15.990	35,589,050
2026-03-23	15.030	15.550	14.910	15.060	15.060	28,153,682
2026-03-20	15.260	15.700	14.750	15.310	15.310	37,137,672
2026-03-19	14.770	15.500	14.720	15.220	15.220	22,774,046
2026-03-18	14.720	14.970	14.640	14.890	14.890	8,218,200
2026-03-17	14.980	15.250	14.720	14.780	14.780	12,215,241
2026-03-16	15.090	15.280	14.750	14.880	14.880	13,660,546
2026-03-13	14.900	15.300	14.860	15.080	15.080	21,052,662
2026-03-12	14.800	15.080	14.620	14.970	14.970	15,325,400
2026-03-11	14.700	14.970	14.580	14.860	14.860	12,733,216
2026-03-10	14.600	14.720	14.500	14.710	14.710	9,209,474
2026-03-09	14.150	14.680	14.120	14.630	14.630	11,289,303
2026-03-06	14.130	14.440	14.010	14.370	14.370	7,601,344
2026-03-05	14.210	14.350	14.050	14.140	14.140	9,016,400
2026-03-04	14.000	14.380	13.900	13.990	13.990	8,849,975
2026-03-03	14.440	14.870	14.160	14.180	14.180	14,871,700
2026-03-02	14.610	14.670	14.210	14.350	14.350	12,908,275
2026-02-27	14.600	14.840	14.550	14.830	14.830	12,350,777
2026-02-26	14.660	14.690	14.500	14.630	14.630	8,642,800
2026-02-25	14.410	15.040	14.320	14.670	14.670	12,440,500
2026-02-24	14.250	14.480	14.230	14.400	14.400	5,392,200
2026-02-13	14.440	14.560	14.180	14.180	14.180	7,914,450
2026-02-12	14.500	14.620	14.330	14.490	14.490	8,147,844
2026-02-11	14.630	14.770	14.530	14.600	14.600	8,042,344
2026-02-10	14.670	14.880	14.610	14.670	14.670	11,659,100
2026-02-09	14.550	14.990	14.420	14.790	14.790	20,686,400
2026-02-06	14.040	14.520	14.030	14.360	14.360	11,392,200
2026-02-05	14.580	14.590	14.150	14.180	14.180	12,443,100
2026-02-04	14.090	14.780	14.020	14.690	14.690	19,327,325
2026-02-03	13.820	14.190	13.820	14.130	14.130	9,673,300
2026-02-02	13.780	14.040	13.670	13.730	13.730	7,637,873
2026-01-30	13.950	14.150	13.490	13.830	13.830	11,707,357
2026-01-29	14.190	14.490	13.950	14.010	14.010	10,789,337
2026-01-28	14.600	14.640	14.310	14.350	14.350	10,537,773
2026-01-27	14.320	14.830	13.930	14.740	14.740	19,258,356
2026-01-26	14.880	14.890	14.330	14.450	14.450	17,905,200
2026-01-23	13.930	14.740	13.930	14.730	14.730	23,498,679
2026-01-22	13.730	14.010	13.730	13.930	13.930	8,768,636
2026-01-21	13.690	13.810	13.520	13.770	13.770	5,919,100
2026-01-20	13.990	14.030	13.660	13.710	13.710	8,636,400

← NewerPage 3 of 21 · 1,217 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.