Clenergy Xiamen Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	14.890	15.380	14.200	14.230	14.230	17,500,823
2024-10-28	14.990	14.990	14.510	14.710	14.710	20,450,476
2024-10-25	14.140	15.190	14.130	14.850	14.850	30,351,604
2024-10-24	14.590	14.600	14.120	14.170	14.170	17,759,423
2024-10-23	14.230	15.070	14.010	14.580	14.580	30,237,929
2024-10-22	13.920	14.420	13.700	14.260	14.260	17,404,500
2024-10-21	13.680	14.450	13.670	14.000	14.000	19,626,141
2024-10-18	13.220	13.810	13.160	13.540	13.540	15,011,515
2024-10-17	13.340	13.460	13.130	13.170	13.170	8,152,576
2024-10-16	13.140	13.420	13.100	13.180	13.180	7,494,800
2024-10-15	13.490	13.840	13.360	13.370	13.370	9,831,298
2024-10-14	13.090	13.740	13.090	13.710	13.710	13,992,650
2024-10-11	13.650	13.700	13.000	13.100	13.100	12,448,900
2024-10-10	13.840	14.230	13.360	13.600	13.600	16,102,601
2024-10-09	15.250	15.250	13.990	13.990	13.990	20,217,292
2024-10-08	16.160	16.160	14.550	15.540	15.540	28,946,371
2024-09-30	14.000	14.760	13.620	14.690	14.690	27,609,385
2024-09-27	13.120	13.730	13.060	13.510	13.510	14,506,676
2024-09-26	12.460	12.870	12.400	12.870	12.870	11,628,200
2024-09-25	12.500	12.860	12.500	12.510	12.510	13,539,400
2024-09-24	12.030	12.380	11.910	12.360	12.360	11,491,686
2024-09-23	11.940	12.030	11.860	11.960	11.960	4,221,300
2024-09-20	11.990	12.040	11.780	11.950	11.950	5,770,300
2024-09-19	11.840	12.110	11.770	12.030	12.030	6,464,900
2024-09-18	11.950	12.080	11.630	11.780	11.780	4,742,794
2024-09-13	12.250	12.370	11.940	11.940	11.940	7,407,786
2024-09-12	12.400	12.860	12.260	12.260	12.260	10,436,100
2024-09-11	12.220	12.540	12.190	12.360	12.360	7,295,500
2024-09-10	12.300	12.340	12.060	12.280	12.280	4,864,700
2024-09-09	12.260	12.380	12.100	12.260	12.260	5,832,300
2024-09-06	12.650	12.730	12.210	12.290	12.290	11,818,500
2024-09-05	12.700	13.140	12.700	12.760	12.760	14,580,764
2024-09-04	12.610	12.950	12.540	12.710	12.710	11,948,900
2024-09-03	12.250	12.800	12.250	12.660	12.660	10,623,500
2024-09-02	12.650	12.780	12.360	12.360	12.360	9,547,700
2024-08-30	12.350	12.760	12.280	12.560	12.560	15,705,400
2024-08-29	12.060	12.750	12.050	12.530	12.530	13,941,000
2024-08-28	12.180	12.350	12.080	12.170	12.170	9,582,076
2024-08-27	11.950	13.040	11.680	12.430	12.430	17,998,500
2024-08-26	11.960	12.340	11.880	12.090	12.090	8,509,676
2024-08-23	12.020	12.130	11.850	11.880	11.880	6,126,551
2024-08-22	12.630	12.730	11.990	12.010	12.010	9,994,630
2024-08-21	12.510	12.620	12.380	12.450	12.450	6,270,876
2024-08-20	12.870	12.990	12.460	12.530	12.530	10,167,400
2024-08-19	13.250	13.410	12.860	12.940	12.940	11,964,840
2024-08-16	13.750	13.750	13.300	13.330	13.330	14,902,252
2024-08-15	13.470	14.280	13.400	13.760	13.760	20,157,410
2024-08-14	14.010	14.160	13.720	13.760	13.760	25,576,510
2024-08-13	13.200	14.190	12.760	13.810	13.810	27,636,100
2024-08-12	13.890	14.400	13.390	13.500	13.500	23,892,732
2024-08-09	13.560	13.720	13.150	13.160	13.160	16,149,700
2024-08-08	13.690	14.280	13.420	13.660	13.660	24,306,156
2024-08-07	13.650	14.380	13.370	13.990	13.990	31,077,605
2024-08-06	13.070	13.850	13.060	13.610	13.610	27,484,076
2024-08-05	13.050	13.570	12.770	12.870	12.870	17,135,900
2024-08-02	13.180	13.720	13.130	13.180	13.180	16,163,500
2024-08-01	13.210	13.430	13.180	13.210	13.210	12,505,900
2024-07-31	12.800	13.350	12.720	13.340	13.340	17,781,200
2024-07-30	12.940	13.190	12.740	12.920	12.920	12,527,100
2024-07-29	13.230	13.250	12.830	12.940	12.940	12,799,082

← NewerPage 9 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.