Clenergy Xiamen Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	13.260	13.440	13.120	13.440	13.440	5,145,798
2025-10-22	13.310	13.450	13.200	13.320	13.320	4,339,700
2025-10-21	13.330	13.350	13.210	13.300	13.300	4,116,870
2025-10-20	13.180	13.370	13.090	13.330	13.330	7,995,385
2025-10-17	13.430	13.480	12.920	12.980	12.980	6,943,903
2025-10-16	13.550	13.600	13.400	13.430	13.430	5,728,600
2025-10-15	13.420	13.600	13.260	13.550	13.550	8,224,674
2025-10-14	13.300	13.750	13.290	13.420	13.420	11,066,840
2025-10-13	12.860	13.300	12.770	13.260	13.260	7,422,778
2025-10-10	13.290	13.360	13.190	13.230	13.230	4,856,074
2025-10-09	13.280	13.360	13.170	13.340	13.340	6,737,400
2025-09-30	13.110	13.320	13.050	13.230	13.230	7,107,052
2025-09-29	13.160	13.310	12.920	13.100	13.100	7,011,305
2025-09-26	12.910	13.180	12.830	13.070	13.070	6,742,531
2025-09-25	12.970	13.240	12.920	12.970	12.970	5,779,537
2025-09-24	12.830	13.050	12.660	13.030	13.030	7,177,036
2025-09-23	12.800	12.890	12.390	12.830	12.830	8,467,598
2025-09-22	13.080	13.110	12.710	12.800	12.800	7,789,900
2025-09-19	13.190	13.270	13.020	13.100	13.100	5,694,733
2025-09-18	13.570	13.590	13.080	13.150	13.150	9,215,699
2025-09-17	13.600	13.730	13.520	13.570	13.570	6,440,100
2025-09-16	13.600	13.690	13.340	13.620	13.620	8,137,600
2025-09-15	13.770	13.860	13.590	13.610	13.610	6,468,538
2025-09-12	13.950	13.990	13.710	13.750	13.750	7,450,200
2025-09-11	13.820	13.900	13.710	13.880	13.880	7,699,165
2025-09-10	13.960	14.050	13.700	13.880	13.880	10,023,900
2025-09-09	14.050	14.230	13.900	13.970	13.970	12,477,101
2025-09-08	14.120	14.200	13.830	14.140	14.140	21,809,624
2025-09-05	13.410	14.070	13.410	14.060	14.060	25,992,967
2025-09-04	13.260	13.750	13.220	13.470	13.470	16,639,366
2025-09-03	13.240	13.310	13.010	13.250	13.250	8,351,300
2025-09-02	13.220	13.420	13.080	13.200	13.200	7,449,532
2025-09-01	13.290	13.350	13.080	13.240	13.240	8,051,940
2025-08-29	13.180	13.270	13.110	13.210	13.210	5,458,520
2025-08-28	13.150	13.320	12.860	13.270	13.270	8,091,310
2025-08-27	13.620	13.640	13.150	13.150	13.150	8,876,300
2025-08-26	13.580	13.670	13.500	13.610	13.610	7,454,600
2025-08-25	13.590	13.660	13.460	13.580	13.580	9,131,692
2025-08-22	13.620	13.650	13.480	13.550	13.550	7,538,900
2025-08-21	13.610	13.750	13.550	13.630	13.630	8,697,380
2025-08-20	13.960	14.080	13.600	13.680	13.680	13,138,600
2025-08-19	13.860	14.370	13.780	13.820	13.820	24,524,461
2025-08-18	13.320	13.470	13.290	13.460	13.460	10,149,152
2025-08-15	12.950	13.240	12.940	13.230	13.230	7,100,093
2025-08-14	13.220	13.240	12.910	12.960	12.960	7,091,100
2025-08-13	13.200	13.300	13.130	13.210	13.210	5,666,650
2025-08-12	13.300	13.300	13.120	13.190	13.190	5,434,450
2025-08-11	13.220	13.350	13.140	13.290	13.290	6,832,132
2025-08-08	13.080	13.260	13.060	13.160	13.160	6,370,433
2025-08-07	13.240	13.280	13.020	13.100	13.100	4,915,792
2025-08-06	13.210	13.220	13.110	13.190	13.190	4,520,642
2025-08-05	13.120	13.240	13.050	13.200	13.200	6,256,400
2025-08-04	13.100	13.150	12.910	13.070	13.070	5,251,670
2025-08-01	12.990	13.250	12.930	13.160	13.160	8,706,670
2025-07-31	13.260	13.290	12.850	12.900	12.900	8,394,215
2025-07-30	13.350	13.400	13.150	13.180	13.180	7,008,190
2025-07-29	13.480	13.520	13.170	13.390	13.390	8,588,053
2025-07-28	13.400	13.500	13.300	13.440	13.440	5,856,900
2025-07-25	13.430	13.500	13.350	13.410	13.410	7,180,944
2025-07-24	13.290	13.450	13.220	13.430	13.430	10,176,097

← NewerPage 5 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.