Clenergy Xiamen Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	11.240	11.370	11.240	11.280	11.280	2,395,550
2025-04-24	11.440	11.450	11.230	11.270	11.270	2,995,500
2025-04-23	11.280	11.480	11.280	11.430	11.430	3,732,009
2025-04-22	11.210	11.440	11.110	11.290	11.290	4,808,800
2025-04-21	11.200	11.270	11.080	11.210	11.210	2,233,200
2025-04-18	11.230	11.270	11.120	11.150	11.150	2,344,600
2025-04-17	11.110	11.260	11.060	11.190	11.190	2,050,747
2025-04-16	11.370	11.380	11.000	11.150	11.150	3,313,960
2025-04-15	11.310	11.420	11.260	11.370	11.370	2,651,423
2025-04-14	11.290	11.520	11.250	11.350	11.350	4,595,201
2025-04-11	11.070	11.210	10.980	11.110	11.110	3,694,654
2025-04-10	11.200	11.300	11.050	11.080	11.080	5,759,793
2025-04-09	10.790	10.930	9.990	10.880	10.880	7,193,921
2025-04-08	10.800	11.300	10.560	10.950	10.950	9,664,973
2025-04-07	12.340	12.340	11.560	11.560	11.560	11,706,115
2025-04-03	12.900	12.900	12.690	12.840	12.840	8,064,800
2025-04-02	12.750	12.900	12.620	12.800	12.800	3,956,500
2025-04-01	12.470	12.840	12.470	12.760	12.760	5,992,696
2025-03-31	12.790	12.790	12.380	12.460	12.460	7,892,996
2025-03-28	12.800	13.230	12.800	12.840	12.840	7,808,750
2025-03-27	13.120	13.190	12.840	12.850	12.850	6,400,200
2025-03-26	12.760	13.210	12.710	13.120	13.120	8,957,100
2025-03-25	12.750	12.970	12.670	12.810	12.810	4,786,700
2025-03-24	13.130	13.180	12.430	12.770	12.770	8,636,500
2025-03-21	13.260	13.360	13.050	13.070	13.070	6,385,906
2025-03-20	13.150	13.380	13.100	13.260	13.260	8,662,476
2025-03-19	13.090	13.290	12.990	13.200	13.200	8,510,046
2025-03-18	13.050	13.130	13.000	13.080	13.080	5,372,000
2025-03-17	12.930	13.140	12.920	12.990	12.990	6,134,400
2025-03-14	12.870	12.990	12.770	12.910	12.910	6,338,564
2025-03-13	12.910	12.950	12.690	12.840	12.840	4,435,800
2025-03-12	13.010	13.070	12.870	12.870	12.870	4,668,500
2025-03-11	12.750	13.020	12.660	12.990	12.990	6,406,900
2025-03-10	12.690	12.930	12.660	12.860	12.860	5,366,800
2025-03-07	12.750	12.850	12.590	12.700	12.700	5,415,000
2025-03-06	12.750	12.900	12.640	12.790	12.790	5,854,600
2025-03-05	12.800	12.830	12.520	12.690	12.690	5,851,000
2025-03-04	12.700	12.840	12.640	12.830	12.830	4,611,248
2025-03-03	12.960	13.030	12.720	12.820	12.820	8,416,970
2025-02-28	12.880	13.090	12.810	12.860	12.860	9,034,700
2025-02-27	13.010	13.040	12.800	12.940	12.940	7,495,449
2025-02-26	12.890	13.070	12.820	13.050	13.050	8,640,195
2025-02-25	12.740	12.980	12.640	12.790	12.790	6,832,485
2025-02-24	12.690	12.850	12.640	12.760	12.760	5,629,487
2025-02-21	12.630	12.690	12.510	12.690	12.690	5,556,670
2025-02-20	12.680	12.680	12.510	12.610	12.610	4,357,100
2025-02-19	12.500	12.750	12.500	12.670	12.670	4,943,800
2025-02-18	12.790	12.960	12.530	12.560	12.560	7,114,900
2025-02-17	12.600	12.780	12.560	12.730	12.730	4,688,200
2025-02-14	12.660	12.800	12.580	12.610	12.610	4,393,800
2025-02-13	12.750	12.770	12.590	12.590	12.590	4,018,492
2025-02-12	12.690	12.740	12.550	12.740	12.740	4,558,000
2025-02-11	12.810	12.850	12.570	12.660	12.660	4,216,938
2025-02-10	12.790	12.810	12.610	12.800	12.800	5,749,797
2025-02-07	12.630	13.020	12.620	12.800	12.800	10,042,800
2025-02-06	12.350	12.640	12.200	12.620	12.620	5,971,600
2025-02-05	12.130	12.350	12.080	12.300	12.300	3,735,592
2025-01-27	12.310	12.490	12.080	12.080	12.080	4,068,600
2025-01-24	12.180	12.410	12.130	12.310	12.310	4,844,300
2025-01-23	12.250	12.460	12.140	12.240	12.240	6,093,946

← NewerPage 7 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.