Clenergy Xiamen Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	13.660	13.680	13.300	13.310	13.310	13,080,165
2025-07-22	13.650	13.820	13.500	13.660	13.660	14,252,139
2025-07-21	13.620	13.770	13.420	13.770	13.770	13,758,661
2025-07-18	13.870	14.100	13.560	13.620	13.620	21,132,350
2025-07-17	13.850	14.270	13.680	13.860	13.860	28,114,831
2025-07-16	14.360	14.500	13.540	14.050	14.050	41,211,238
2025-07-15	13.080	14.310	12.980	14.310	14.310	26,183,623
2025-07-14	12.700	13.080	12.630	13.010	13.010	8,432,052
2025-07-11	12.990	13.120	12.790	12.880	12.880	9,407,900
2025-07-10	12.800	13.230	12.800	12.960	12.960	13,099,950
2025-07-09	12.850	13.090	12.800	12.840	12.840	10,483,559
2025-07-08	12.540	13.100	12.460	13.040	13.040	18,090,332
2025-07-07	12.330	12.570	12.250	12.510	12.510	7,071,747
2025-07-04	12.900	12.990	12.330	12.410	12.410	11,266,220
2025-07-03	12.490	12.730	12.450	12.650	12.650	13,425,495
2025-07-02	12.220	12.590	12.170	12.580	12.580	13,941,173
2025-07-01	12.200	12.220	12.080	12.170	12.170	3,815,922
2025-06-30	12.070	12.370	12.070	12.210	12.210	5,114,247
2025-06-27	11.940	12.100	11.930	11.970	11.970	3,383,452
2025-06-26	12.000	12.090	11.930	11.950	11.950	3,638,600
2025-06-25	12.020	12.100	11.940	12.050	12.050	4,235,000
2025-06-24	11.910	12.040	11.830	12.030	12.030	4,346,300
2025-06-23	11.490	11.870	11.400	11.870	11.870	4,101,753
2025-06-20	11.600	12.000	11.570	11.580	11.580	5,396,800
2025-06-19	11.750	11.890	11.560	11.570	11.570	3,366,191
2025-06-18	11.770	11.850	11.680	11.780	11.780	2,258,000
2025-06-17	11.780	11.800	11.700	11.780	11.780	2,126,009
2025-06-16	11.700	11.840	11.690	11.760	11.760	2,741,950
2025-06-13	11.950	11.970	11.660	11.690	11.690	3,477,972
2025-06-12	11.950	11.970	11.850	11.950	11.950	2,608,450
2025-06-11	11.880	12.060	11.850	11.950	11.950	2,728,100
2025-06-10	12.000	12.080	11.760	11.850	11.850	3,651,600
2025-06-09	11.980	12.030	11.880	12.030	12.030	3,311,209
2025-06-06	11.830	11.930	11.830	11.920	11.920	2,291,522
2025-06-05	11.890	11.930	11.760	11.830	11.830	2,074,300
2025-06-04	11.810	11.930	11.750	11.880	11.880	2,762,200
2025-06-03	11.730	11.850	11.670	11.750	11.750	1,837,200
2025-05-30	11.890	11.930	11.710	11.730	11.730	2,676,500
2025-05-29	11.720	11.940	11.720	11.890	11.890	3,244,400
2025-05-28	11.810	11.880	11.700	11.720	11.720	2,346,800
2025-05-27	11.820	11.860	11.690	11.830	11.830	2,187,500
2025-05-26	11.680	11.940	11.660	11.820	11.820	2,731,453
2025-05-23	11.930	11.980	11.680	11.690	11.690	3,575,300
2025-05-22	12.030	12.070	11.830	11.840	11.840	2,796,100
2025-05-21	12.100	12.140	11.980	12.030	12.030	2,673,200
2025-05-20	12.080	12.120	11.960	12.100	12.100	3,288,212
2025-05-19	11.900	12.080	11.860	12.040	12.040	3,738,750
2025-05-16	11.960	12.100	11.850	11.930	11.930	4,086,800
2025-05-15	12.380	12.400	11.970	11.970	11.970	7,014,700
2025-05-14	12.070	12.130	11.900	11.990	11.990	7,416,750
2025-05-13	12.140	12.500	12.060	12.130	12.130	11,530,500
2025-05-12	12.010	12.030	11.870	12.020	12.020	3,984,250
2025-05-09	11.970	12.000	11.820	11.870	11.870	3,441,500
2025-05-08	11.710	12.020	11.680	11.960	11.960	5,538,600
2025-05-07	11.770	11.820	11.660	11.750	11.750	5,410,600
2025-05-06	11.490	11.620	11.430	11.610	11.610	6,154,740
2025-04-30	11.640	11.880	11.330	11.330	11.330	7,057,783
2025-04-29	11.110	11.260	11.100	11.170	11.170	2,324,697
2025-04-28	11.280	11.340	11.080	11.100	11.100	2,781,333
2025-04-25	11.240	11.370	11.240	11.280	11.280	2,395,550

← NewerPage 6 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.