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
2026-01-20	13.450	13.450	13.150	13.240	13.214	9,927,884
2026-01-19	13.210	13.440	13.180	13.410	13.384	11,607,222
2026-01-16	13.360	13.430	13.150	13.290	13.264	11,809,400
2026-01-15	12.990	13.380	12.930	13.250	13.224	17,820,305
2026-01-14	12.960	13.190	12.810	13.040	13.015	15,249,987
2026-01-13	13.270	13.270	12.920	12.970	12.945	15,232,054
2026-01-12	13.220	13.290	13.040	13.270	13.244	19,757,742
2026-01-09	12.860	13.450	12.780	13.220	13.194	25,727,833
2026-01-08	12.740	12.890	12.670	12.860	12.835	10,421,812
2026-01-07	12.910	12.970	12.740	12.780	12.755	10,959,553
2026-01-06	12.880	12.930	12.810	12.870	12.845	10,919,349
2026-01-05	12.720	12.850	12.630	12.830	12.805	13,235,431
2025-12-31	12.560	12.640	12.410	12.440	12.416	6,676,247
2025-12-30	12.480	12.620	12.400	12.540	12.516	6,257,294
2025-12-29	12.620	12.690	12.490	12.520	12.496	6,115,900
2025-12-26	12.620	12.750	12.560	12.620	12.595	7,672,203
2025-12-25	12.660	12.660	12.530	12.620	12.595	6,304,937
2025-12-24	12.610	12.720	12.530	12.660	12.635	6,937,390
2025-12-23	12.480	12.650	12.430	12.550	12.526	7,108,617
2025-12-22	12.390	12.540	12.350	12.500	12.476	5,804,247
2025-12-19	12.230	12.400	12.230	12.380	12.356	5,070,811
2025-12-18	12.130	12.360	12.090	12.190	12.166	5,578,493
2025-12-17	12.180	12.280	11.930	12.240	12.216	8,189,772
2025-12-16	12.420	12.430	12.150	12.210	12.186	6,669,380
2025-12-15	12.280	12.670	12.230	12.460	12.436	8,169,534
2025-12-12	12.220	12.410	12.210	12.320	12.296	5,319,907
2025-12-11	12.480	12.490	12.190	12.190	12.166	6,664,711
2025-12-10	12.380	12.460	12.230	12.410	12.386	5,208,847
2025-12-09	12.510	12.590	12.380	12.400	12.376	5,949,166
2025-12-08	12.480	12.620	12.440	12.540	12.516	7,546,399
2025-12-05	12.330	12.480	12.150	12.480	12.456	5,643,700
2025-12-04	12.430	12.480	12.260	12.320	12.296	6,022,207
2025-12-03	12.620	12.680	12.400	12.430	12.406	7,600,100
2025-12-02	12.820	12.820	12.610	12.620	12.595	6,438,185
2025-12-01	12.820	12.880	12.730	12.820	12.795	7,175,875
2025-11-28	12.730	12.810	12.630	12.750	12.725	7,112,887
2025-11-27	12.600	12.880	12.550	12.730	12.705	11,003,755
2025-11-26	12.680	12.760	12.510	12.550	12.526	7,778,460
2025-11-25	12.550	12.760	12.520	12.680	12.655	8,670,536
2025-11-24	12.650	12.670	12.240	12.510	12.486	10,325,216
2025-11-21	13.310	13.350	12.450	12.450	12.426	23,569,800
2025-11-20	13.710	13.920	13.450	13.480	13.454	14,586,770
2025-11-19	13.860	14.480	13.500	13.630	13.603	21,545,331
2025-11-18	14.350	14.800	13.850	13.960	13.933	35,630,441
2025-11-17	14.180	14.200	13.830	13.940	13.913	14,914,400
2025-11-14	14.290	14.400	14.120	14.120	14.093	16,300,060
2025-11-13	13.880	14.530	13.860	14.450	14.422	30,945,891
2025-11-12	14.230	14.240	13.750	13.910	13.883	18,024,063
2025-11-11	14.160	14.470	14.120	14.230	14.202	17,086,700
2025-11-10	14.400	14.450	14.080	14.170	14.142	17,788,420
2025-11-07	14.250	14.480	14.100	14.340	14.312	21,811,706
2025-11-06	14.180	14.490	14.000	14.280	14.252	35,740,638
2025-11-05	13.300	14.240	13.230	14.140	14.112	40,556,422
2025-11-04	13.520	13.830	13.310	13.380	13.354	9,480,270
2025-11-03	13.640	13.640	13.250	13.510	13.484	14,499,898
2025-10-31	13.500	13.840	13.390	13.660	13.633	20,424,882
2025-10-30	13.700	14.100	13.630	13.850	13.823	22,441,184
2025-10-29	13.580	13.680	13.500	13.670	13.643	9,505,653
2025-10-28	13.650	13.700	13.540	13.570	13.544	8,953,503
2025-10-27	13.550	13.690	13.520	13.670	13.643	11,280,261

← NewerPage 4 of 5 · 243 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.