Clenergy Xiamen Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	9.840	10.070	9.820	9.920	9.920	3,120,990
2026-10-20	9.920	9.980	9.710	9.820	9.820	2,812,493
2026-10-19	9.820	9.980	9.660	9.910	9.910	2,592,008
2026-10-16	9.990	10.050	9.810	9.900	9.900	3,185,100
2026-10-15	9.830	9.920	9.650	9.730	9.730	3,468,181
2026-10-14	10.390	10.510	9.980	9.980	9.980	4,719,303
2026-10-13	10.330	10.520	10.040	10.390	10.390	5,412,689
2026-10-12	10.350	10.620	10.240	10.450	10.450	6,229,138
2026-10-09	10.300	10.350	9.940	10.350	10.350	5,168,684
2026-10-08	10.180	10.380	10.170	10.280	10.280	3,879,000
2026-09-30	10.360	10.510	10.110	10.200	10.200	3,829,600
2026-09-29	10.370	10.480	10.260	10.320	10.320	5,604,489
2026-09-28	10.310	10.500	10.250	10.460	10.460	6,051,457
2026-09-24	10.240	10.380	10.100	10.330	10.330	4,292,935
2026-09-23	10.390	10.550	10.300	10.310	10.310	4,285,258
2026-09-22	10.570	10.590	10.310	10.330	10.330	5,639,900
2026-09-21	10.460	10.600	10.310	10.570	10.570	5,382,485
2026-09-18	10.190	10.430	10.180	10.380	10.380	5,631,434
2026-09-17	10.170	10.230	10.000	10.170	10.170	4,906,200
2026-09-16	9.980	10.450	9.980	10.190	10.190	6,982,877
2026-09-15	10.470	10.550	10.020	10.030	10.030	8,244,903
2026-09-14	10.400	10.660	10.390	10.430	10.430	5,611,800
2026-09-11	10.670	10.670	10.310	10.490	10.490	7,128,588
2026-09-10	10.700	10.830	10.570	10.670	10.670	8,650,000
2026-09-09	10.710	10.780	10.580	10.770	10.770	10,835,711
2026-09-08	11.170	11.170	10.620	10.760	10.760	20,562,326
2026-09-07	9.940	10.850	9.840	10.850	10.850	18,189,093
2026-09-04	9.960	10.040	9.840	9.860	9.860	3,740,513
2026-09-03	10.100	10.150	9.910	9.920	9.920	5,016,057
2026-09-02	10.120	10.150	9.900	10.020	10.020	6,771,400
2026-09-01	9.780	10.290	9.750	10.070	10.070	10,704,536
2026-08-31	9.700	10.000	9.630	9.780	9.780	5,807,607
2026-08-28	9.620	10.290	9.560	9.940	9.940	7,510,004
2026-08-27	9.750	9.760	9.520	9.610	9.610	2,918,038
2026-08-26	9.740	9.840	9.690	9.800	9.800	2,398,000
2026-08-25	9.650	9.750	9.500	9.740	9.740	2,574,304
2026-08-24	9.640	9.730	9.420	9.550	9.550	2,849,601
2026-08-21	9.470	9.590	9.360	9.540	9.540	2,381,500
2026-08-20	9.520	9.580	9.450	9.520	9.520	2,381,742
2026-08-19	9.660	9.690	9.370	9.410	9.410	3,488,893
2026-08-18	9.680	9.800	9.550	9.760	9.760	4,406,700
2026-08-17	9.560	9.720	9.470	9.680	9.680	3,192,786
2026-08-14	9.570	9.660	9.450	9.530	9.530	2,889,400
2026-08-13	9.810	9.860	9.570	9.570	9.570	3,043,700
2026-08-12	9.600	9.810	9.600	9.780	9.780	3,380,646
2026-08-11	9.680	9.720	9.550	9.630	9.630	2,739,600
2026-08-10	9.460	9.680	9.420	9.680	9.680	3,853,155
2026-08-07	9.500	9.530	9.310	9.470	9.470	3,385,700
2026-08-06	9.510	9.520	9.340	9.500	9.500	3,061,800
2026-08-05	9.530	9.570	9.420	9.500	9.500	3,483,625
2026-08-04	9.680	9.730	9.500	9.520	9.520	4,180,400
2026-08-03	9.350	9.690	9.350	9.680	9.680	3,963,800
2026-07-31	9.200	9.380	9.200	9.340	9.340	3,478,500
2026-07-30	9.290	9.400	9.190	9.250	9.250	3,623,500
2026-07-29	9.150	9.290	9.050	9.250	9.250	2,947,000
2026-07-28	9.000	9.190	8.970	9.090	9.090	2,203,300
2026-07-27	8.890	9.110	8.850	9.030	9.030	2,562,600
2026-07-24	9.090	9.130	8.840	8.880	8.880	2,759,100
2026-07-23	8.700	9.110	8.700	9.090	9.090	5,079,600
2026-07-22	8.860	8.950	8.700	8.740	8.740	3,556,900

Page 1 of 1 · 60 trading days

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.