Clenergy Xiamen Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	13.530	13.970	13.460	13.970	13.970	13,096,582
2026-01-16	13.510	13.830	13.510	13.620	13.620	7,599,939
2026-01-15	13.450	13.590	13.330	13.420	13.420	6,954,218
2026-01-14	13.730	13.870	13.360	13.520	13.520	12,076,404
2026-01-13	13.890	13.950	13.580	13.700	13.700	12,605,535
2026-01-12	13.510	14.020	13.500	13.900	13.900	14,309,044
2026-01-09	13.700	13.820	13.510	13.690	13.690	10,791,522
2026-01-08	13.390	13.800	13.390	13.750	13.750	10,044,048
2026-01-07	13.530	13.590	13.350	13.490	13.490	7,572,050
2026-01-06	13.350	13.590	13.310	13.540	13.540	9,942,231
2026-01-05	13.590	13.650	13.260	13.340	13.340	13,370,066
2025-12-31	13.700	13.810	13.300	13.500	13.500	10,303,007
2025-12-30	14.010	14.080	13.690	13.690	13.690	9,083,000
2025-12-29	14.130	14.400	13.990	14.070	14.070	8,157,764
2025-12-26	14.220	14.550	14.120	14.170	14.170	11,770,477
2025-12-25	13.940	14.280	13.850	14.260	14.260	11,208,207
2025-12-24	13.590	14.160	13.480	14.040	14.040	10,652,200
2025-12-23	13.730	13.930	13.520	13.690	13.690	9,320,500
2025-12-22	14.040	14.170	13.710	13.740	13.740	10,634,966
2025-12-19	13.660	14.340	13.660	14.000	14.000	11,864,117
2025-12-18	13.610	13.980	13.470	13.720	13.720	9,373,413
2025-12-17	13.900	14.110	13.460	13.780	13.780	11,627,845
2025-12-16	14.890	14.920	13.960	14.040	14.040	13,574,833
2025-12-15	14.700	15.160	14.680	14.770	14.770	13,373,772
2025-12-12	14.750	15.500	14.710	14.870	14.870	19,224,070
2025-12-11	14.890	15.140	14.700	14.700	14.700	16,124,050
2025-12-10	15.250	15.600	15.000	15.080	15.080	29,853,002
2025-12-09	14.410	16.150	14.390	15.410	15.410	39,823,576
2025-12-08	14.060	14.700	14.050	14.680	14.680	18,881,279
2025-12-05	13.570	14.000	13.460	13.980	13.980	9,997,244
2025-12-04	14.000	14.000	13.550	13.570	13.570	8,278,317
2025-12-03	14.020	14.180	13.850	14.040	14.040	8,355,364
2025-12-02	13.950	14.080	13.650	14.050	14.050	9,408,775
2025-12-01	14.230	14.300	13.910	13.960	13.960	10,641,329
2025-11-28	13.800	14.410	13.530	14.160	14.160	13,558,080
2025-11-27	13.650	13.940	13.650	13.810	13.810	9,449,684
2025-11-26	13.870	14.000	13.660	13.670	13.670	10,332,825
2025-11-25	13.580	13.890	13.480	13.810	13.810	11,835,987
2025-11-24	13.910	13.950	13.250	13.550	13.550	14,890,135
2025-11-21	14.550	14.700	13.600	13.640	13.640	24,881,006
2025-11-20	14.990	15.600	14.570	14.970	14.970	25,766,223
2025-11-19	15.210	15.670	14.810	14.980	14.980	21,726,255
2025-11-18	16.000	16.090	15.160	15.270	15.270	29,495,971
2025-11-17	16.770	16.770	15.740	15.800	15.800	64,956,400
2025-11-14	14.300	15.740	14.150	15.740	15.740	27,687,046
2025-11-13	14.210	14.880	14.210	14.310	14.310	17,743,340
2025-11-12	14.930	14.980	14.130	14.210	14.210	20,793,129
2025-11-11	14.730	15.140	14.680	14.920	14.920	23,027,700
2025-11-10	15.000	15.000	14.510	14.600	14.600	21,008,133
2025-11-07	14.370	14.860	14.310	14.750	14.750	19,415,649
2025-11-06	14.560	14.590	14.320	14.390	14.390	15,771,600
2025-11-05	14.150	14.720	14.040	14.570	14.570	24,867,400
2025-11-04	13.750	14.470	13.660	14.290	14.290	22,861,353
2025-11-03	13.830	13.890	13.630	13.750	13.750	7,110,000
2025-10-31	13.600	13.950	13.450	13.720	13.720	13,353,297
2025-10-30	13.850	14.120	13.800	13.980	13.980	14,247,400
2025-10-29	13.860	14.020	13.580	13.880	13.880	13,935,785
2025-10-28	13.510	14.010	13.470	13.870	13.870	18,296,179
2025-10-27	13.390	13.460	13.280	13.420	13.420	5,544,700
2025-10-24	13.400	13.480	13.320	13.360	13.360	4,345,300

← NewerPage 4 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.