Shandong Sacred Sun Power Sources Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.200	15.620	15.060	15.260	15.260	26,101,004
2026-07-21	14.960	15.500	13.600	15.490	15.490	41,558,199
2026-07-20	15.960	16.010	14.490	14.750	14.750	36,846,070
2026-07-17	16.510	16.960	15.330	15.510	15.510	34,649,656
2026-07-16	16.800	17.010	16.360	16.510	16.510	24,519,736
2026-07-15	17.400	17.620	16.950	16.960	16.960	23,657,508
2026-07-14	17.140	17.460	16.620	17.450	17.450	24,719,361
2026-07-13	18.160	18.190	17.050	17.150	17.150	30,152,574
2026-07-10	17.950	18.980	17.740	18.380	18.380	48,672,133
2026-07-09	18.130	18.130	16.890	17.830	17.830	40,965,191
2026-07-08	18.610	18.780	17.790	17.800	17.800	48,828,098
2026-07-07	19.440	20.350	18.710	18.780	18.780	56,176,508
2026-07-06	20.810	20.960	19.180	19.220	19.220	57,748,617
2026-07-03	21.800	22.000	20.500	20.530	20.530	74,145,289
2026-07-02	20.000	22.180	19.800	22.180	22.180	73,647,672
2026-07-01	20.160	20.590	19.500	20.160	20.160	69,279,047
2026-06-30	20.840	21.170	19.800	20.160	20.160	66,523,820
2026-06-29	21.780	21.880	20.490	20.710	20.710	84,237,250
2026-06-26	24.940	24.960	22.750	22.750	22.750	90,535,477
2026-06-25	25.990	27.500	24.700	25.280	25.280	171,531,750
2026-06-24	23.880	25.510	23.600	25.510	25.510	130,564,406
2026-06-23	21.500	23.190	21.250	23.190	23.190	61,261,184
2026-06-22	20.460	21.100	20.130	21.080	21.080	57,016,191
2026-06-18	21.500	21.590	20.500	20.600	20.600	54,917,594
2026-06-17	21.860	22.500	21.160	21.300	21.300	71,710,594
2026-06-16	22.000	22.350	21.420	21.600	21.600	70,915,375
2026-06-15	21.010	21.640	20.900	21.610	21.610	52,693,180
2026-06-12	20.700	21.240	20.530	20.730	20.730	46,827,398
2026-06-11	20.550	21.600	20.060	20.520	20.480	55,732,725
2026-06-10	21.170	21.660	20.510	20.700	20.660	42,554,636
2026-06-09	21.110	21.440	20.410	21.380	21.338	51,171,882
2026-06-08	21.100	21.850	20.460	20.800	20.760	50,245,476
2026-06-05	23.100	23.220	21.760	21.850	21.807	75,209,973
2026-06-04	23.570	24.030	22.830	23.090	23.045	80,838,606
2026-06-03	25.010	25.780	24.300	24.310	24.263	115,937,675
2026-06-02	28.000	28.490	26.000	26.960	26.907	159,454,489
2026-06-01	24.310	26.710	24.310	26.710	26.658	55,375,992
2026-05-29	23.620	24.890	22.900	24.280	24.233	97,705,558
2026-05-28	23.260	23.660	22.800	23.450	23.404	47,625,838
2026-05-27	23.330	23.850	22.720	23.030	22.985	51,974,801
2026-05-26	23.910	24.000	23.040	23.320	23.275	66,773,827
2026-05-25	26.100	26.260	23.890	24.190	24.143	88,482,971
2026-05-22	26.370	26.880	25.860	26.080	26.029	72,576,030
2026-05-21	26.390	27.690	25.740	26.910	26.858	100,704,045
2026-05-20	26.670	27.200	25.670	26.210	26.159	79,680,665
2026-05-19	27.050	28.000	25.490	27.500	27.446	111,664,540
2026-05-18	28.020	28.170	26.300	26.450	26.398	105,441,865
2026-05-15	29.670	30.290	28.190	28.190	28.135	105,688,471
2026-05-14	35.800	36.500	31.320	31.320	31.259	115,395,009
2026-05-13	33.200	35.050	30.890	34.800	34.732	121,143,308
2026-05-12	34.590	35.800	33.240	34.170	34.103	135,618,690
2026-05-11	33.010	36.190	31.030	34.270	34.203	174,318,785
2026-05-08	30.300	32.900	30.300	32.900	32.836	85,844,692
2026-05-07	29.400	31.190	29.200	29.910	29.852	122,911,562
2026-05-06	27.950	29.830	27.500	29.780	29.722	115,778,516
2026-04-30	28.500	29.180	27.010	27.480	27.426	113,472,224
2026-04-29	29.100	29.960	28.310	28.600	28.544	127,191,942
2026-04-28	28.450	29.800	28.020	29.500	29.443	132,764,813
2026-04-27	27.260	30.150	26.500	28.820	28.764	159,183,330
2026-04-24	26.700	28.340	25.860	27.700	27.646	145,654,368

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0400 CNY
2025-06-27	0.0400 CNY
2024-06-21	0.0570 CNY
2023-06-16	0.0190 CNY
2021-05-20	0.0250 CNY
2020-06-03	0.0250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.