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
2026-04-23	26.010	28.020	25.630	26.970	26.917	162,725,477
2026-04-22	26.730	28.290	26.730	26.730	26.678	189,820,754
2026-04-21	29.900	31.190	29.700	29.700	29.642	39,997,747
2026-04-20	33.580	33.640	32.200	33.000	32.936	104,899,111
2026-04-17	29.130	30.580	29.070	30.580	30.520	82,237,602
2026-04-16	26.570	27.800	26.260	27.800	27.746	67,038,860
2026-04-15	24.480	25.270	24.480	25.270	25.221	107,906,558
2026-04-14	22.790	22.970	21.330	22.970	22.925	176,541,488
2026-04-13	19.450	20.880	19.350	20.880	20.839	102,139,055
2026-04-10	17.250	18.980	16.840	18.980	18.943	187,990,941
2026-04-09	15.500	17.250	15.020	17.250	17.216	113,671,379
2026-04-08	15.800	16.120	15.480	15.680	15.649	100,271,959
2026-04-07	15.050	16.500	14.840	16.090	16.059	110,264,822
2026-04-03	16.700	16.720	15.370	15.370	15.340	102,583,185
2026-04-02	17.600	18.000	16.810	17.080	17.047	134,079,177
2026-04-01	17.920	19.370	16.970	18.360	18.324	171,411,816
2026-03-31	16.120	17.610	16.060	17.610	17.576	114,913,149
2026-03-30	17.760	17.760	15.830	16.010	15.979	115,054,142
2026-03-27	15.610	16.880	15.210	16.270	16.238	100,242,167
2026-03-26	15.000	16.980	14.890	15.800	15.769	119,309,018
2026-03-25	14.170	15.540	14.000	15.540	15.510	81,062,998
2026-03-24	14.000	14.270	13.710	14.130	14.103	41,708,662
2026-03-23	13.950	14.180	13.690	13.860	13.833	41,854,282
2026-03-20	13.800	14.710	13.170	14.020	13.993	63,945,752
2026-03-19	12.670	14.160	12.610	13.510	13.484	38,939,809
2026-03-18	13.070	13.140	12.550	12.870	12.845	15,990,025
2026-03-17	13.580	13.700	13.100	13.110	13.084	10,965,594
2026-03-16	13.500	13.630	13.380	13.580	13.554	10,510,705
2026-03-13	13.700	13.730	13.450	13.510	13.484	12,612,218
2026-03-12	13.710	13.800	13.510	13.650	13.623	15,698,957
2026-03-11	13.550	13.830	13.490	13.750	13.723	23,198,115
2026-03-10	13.490	13.690	13.450	13.540	13.514	12,589,519
2026-03-09	13.190	13.440	13.080	13.400	13.374	11,179,682
2026-03-06	12.990	13.420	12.990	13.320	13.294	10,368,494
2026-03-05	12.980	13.250	12.970	13.050	13.025	8,891,398
2026-03-04	12.710	13.080	12.690	12.810	12.785	7,978,384
2026-03-03	13.280	13.390	12.880	12.900	12.875	13,452,067
2026-03-02	13.410	13.470	13.120	13.200	13.174	14,837,748
2026-02-27	13.420	13.570	13.390	13.570	13.544	10,460,774
2026-02-26	13.410	13.450	13.310	13.450	13.424	8,691,760
2026-02-25	13.250	13.450	13.230	13.420	13.394	10,830,276
2026-02-24	13.310	13.340	13.150	13.200	13.174	7,809,719
2026-02-13	13.300	13.360	13.130	13.130	13.104	7,485,940
2026-02-12	13.270	13.440	13.130	13.360	13.334	8,953,577
2026-02-11	13.210	13.360	13.180	13.270	13.244	7,819,827
2026-02-10	13.160	13.390	13.110	13.180	13.154	10,485,029
2026-02-09	12.990	13.190	12.920	13.170	13.144	10,929,800
2026-02-06	12.580	13.050	12.580	12.880	12.855	11,289,475
2026-02-05	12.980	13.010	12.660	12.690	12.665	11,131,300
2026-02-04	12.670	13.100	12.610	13.090	13.065	13,790,260
2026-02-03	12.510	12.680	12.420	12.680	12.655	7,025,952
2026-02-02	12.550	12.690	12.440	12.450	12.426	5,760,100
2026-01-30	12.530	12.690	12.410	12.610	12.585	7,734,832
2026-01-29	12.870	12.890	12.510	12.570	12.546	11,076,778
2026-01-28	13.060	13.180	12.820	12.860	12.835	8,411,520
2026-01-27	13.180	13.290	12.700	13.080	13.055	13,060,729
2026-01-26	13.490	13.530	13.150	13.240	13.214	11,834,833
2026-01-23	13.150	13.480	13.150	13.470	13.444	18,861,932
2026-01-22	13.180	13.290	13.120	13.160	13.134	7,833,603
2026-01-21	13.180	13.260	13.090	13.170	13.144	7,333,067

← NewerPage 3 of 21 · 1,218 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.