Clenergy Xiamen Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	12.480	12.500	12.100	12.150	12.150	5,292,400
2025-01-21	12.670	12.670	12.390	12.500	12.500	4,381,100
2025-01-20	12.580	12.680	12.410	12.610	12.610	5,177,550
2025-01-17	12.650	12.770	12.500	12.500	12.500	6,081,762
2025-01-16	12.520	12.910	12.520	12.790	12.790	10,869,657
2025-01-15	12.320	13.400	12.080	12.840	12.840	15,871,602
2025-01-14	11.850	12.250	11.840	12.250	12.250	5,385,000
2025-01-13	11.690	11.850	11.530	11.820	11.820	3,567,300
2025-01-10	12.250	12.270	11.800	11.800	11.800	4,372,797
2025-01-09	12.180	12.370	12.170	12.230	12.230	3,749,500
2025-01-08	12.240	12.340	11.920	12.240	12.240	4,645,800
2025-01-07	12.170	12.280	11.980	12.260	12.260	4,146,900
2025-01-06	11.870	12.220	11.660	12.160	12.160	4,817,900
2025-01-03	12.320	12.370	11.880	11.920	11.920	5,285,700
2025-01-02	12.480	12.640	12.150	12.270	12.270	5,126,000
2024-12-31	12.870	13.110	12.480	12.480	12.480	5,436,000
2024-12-30	12.940	13.000	12.710	12.860	12.860	4,017,400
2024-12-27	12.860	13.130	12.700	12.950	12.950	6,781,100
2024-12-26	13.140	13.310	13.090	13.170	13.170	3,331,300
2024-12-25	13.450	13.550	12.960	13.160	13.160	5,117,100
2024-12-24	13.210	13.660	13.210	13.410	13.410	5,394,904
2024-12-23	13.710	13.740	13.120	13.140	13.140	6,056,998
2024-12-20	13.590	13.770	13.580	13.670	13.670	3,804,071
2024-12-19	13.550	13.650	13.410	13.610	13.610	4,005,040
2024-12-18	13.790	13.800	13.440	13.650	13.650	5,022,700
2024-12-17	14.300	14.330	13.580	13.740	13.740	7,695,620
2024-12-16	14.370	14.560	14.200	14.290	14.290	6,461,600
2024-12-13	14.440	14.590	14.260	14.310	14.310	6,577,500
2024-12-12	14.340	14.560	14.270	14.510	14.510	7,286,700
2024-12-11	14.330	14.360	14.210	14.340	14.340	4,870,400
2024-12-10	14.550	14.660	14.250	14.260	14.260	8,576,100
2024-12-09	14.290	14.380	14.120	14.320	14.320	5,649,200
2024-12-06	14.200	14.320	13.960	14.300	14.300	6,835,300
2024-12-05	14.120	14.250	14.080	14.240	14.240	4,770,092
2024-12-04	14.410	14.420	14.060	14.120	14.120	7,116,000
2024-12-03	14.480	14.550	14.300	14.440	14.440	7,922,200
2024-12-02	14.300	14.500	14.010	14.420	14.420	8,873,600
2024-11-29	14.150	14.460	14.050	14.350	14.350	7,231,900
2024-11-28	14.180	14.360	14.050	14.190	14.190	7,094,500
2024-11-27	13.940	14.140	13.630	14.140	14.140	6,052,500
2024-11-26	14.100	14.340	13.910	13.940	13.940	5,918,100
2024-11-25	13.890	14.120	13.730	14.120	14.120	6,726,015
2024-11-22	14.350	14.450	13.750	13.770	13.770	9,371,000
2024-11-21	14.550	14.970	14.310	14.490	14.490	10,807,800
2024-11-20	14.280	14.390	14.100	14.340	14.340	7,958,800
2024-11-19	13.810	14.300	13.810	14.290	14.290	9,276,839
2024-11-18	14.440	14.560	13.690	13.790	13.790	11,472,700
2024-11-15	15.160	15.160	14.400	14.410	14.410	15,184,100
2024-11-14	15.250	15.700	15.070	15.100	15.100	22,712,727
2024-11-13	14.920	15.300	14.800	15.300	15.300	13,249,715
2024-11-12	15.440	15.520	14.930	15.050	15.050	16,052,409
2024-11-11	14.870	15.370	14.770	15.350	15.350	17,873,430
2024-11-08	15.040	15.230	14.860	14.950	14.950	16,911,400
2024-11-07	14.900	15.000	14.440	14.950	14.950	27,536,567
2024-11-06	15.550	15.850	15.210	15.310	15.310	22,655,080
2024-11-05	15.400	15.650	15.250	15.490	15.490	27,414,738
2024-11-04	15.150	15.780	15.150	15.490	15.490	29,593,437
2024-11-01	17.130	17.130	15.320	15.430	15.430	62,315,639
2024-10-31	15.500	15.880	15.170	15.880	15.880	15,230,066
2024-10-30	14.130	14.640	14.130	14.440	14.440	14,281,600

← NewerPage 8 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.