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
2026-10-21	16.980	17.370	16.360	16.870	16.870	45,440,271
2026-10-20	16.550	16.980	16.520	16.840	16.840	28,072,575
2026-10-19	16.650	16.930	16.360	16.660	16.660	33,198,115
2026-10-16	18.070	18.160	17.000	17.000	17.000	50,339,047
2026-10-15	17.610	18.880	17.210	18.080	18.080	58,099,000
2026-10-14	19.500	19.710	18.160	18.210	18.210	60,370,660
2026-10-13	18.530	20.250	17.890	19.890	19.890	90,566,398
2026-10-12	20.610	21.230	19.650	19.880	19.880	84,812,453
2026-10-09	20.500	21.310	20.320	20.720	20.720	104,458,516
2026-10-08	19.330	21.470	19.060	21.360	21.360	121,625,547
2026-09-30	18.400	19.850	18.400	19.520	19.520	62,328,152
2026-09-29	18.480	19.210	18.460	18.700	18.700	44,817,617
2026-09-28	18.350	18.810	17.610	18.210	18.210	34,521,754
2026-09-24	18.600	18.750	18.400	18.400	18.400	22,604,348
2026-09-23	19.240	19.390	18.630	18.650	18.650	32,328,342
2026-09-22	19.750	20.150	19.150	19.200	19.200	46,322,793
2026-09-21	19.420	19.920	19.320	19.760	19.760	41,148,863
2026-09-18	19.180	19.680	19.100	19.520	19.520	41,412,062
2026-09-17	19.010	19.280	18.730	19.020	19.020	33,712,961
2026-09-16	19.090	19.450	18.770	19.200	19.200	41,502,734
2026-09-15	18.610	19.680	18.550	19.290	19.290	47,124,238
2026-09-14	18.200	19.200	18.120	18.770	18.770	31,180,725
2026-09-11	19.820	19.910	18.660	18.810	18.810	50,724,137
2026-09-10	20.140	20.680	19.820	20.280	20.280	43,815,129
2026-09-09	20.900	21.440	20.010	20.230	20.230	64,897,602
2026-09-08	22.100	22.350	21.000	21.120	21.120	83,055,477
2026-09-07	22.320	23.280	22.010	22.480	22.480	89,388,039
2026-09-04	22.180	24.080	21.820	22.660	22.660	115,041,180
2026-09-03	22.050	22.750	21.610	22.190	22.190	80,249,508
2026-09-02	21.190	22.440	20.750	21.920	21.920	82,965,375
2026-09-01	21.670	22.050	20.900	21.600	21.600	66,987,875
2026-08-31	20.600	21.690	20.510	21.510	21.510	59,040,184
2026-08-28	21.330	21.660	20.940	21.080	21.080	63,618,469
2026-08-27	21.000	22.490	20.800	21.720	21.720	94,937,539
2026-08-26	21.000	22.010	20.510	21.630	21.630	96,533,930
2026-08-25	21.420	22.050	20.190	21.230	21.230	111,241,188
2026-08-24	19.090	21.050	19.050	21.050	21.050	58,024,543
2026-08-21	19.500	19.850	18.870	19.140	19.140	47,029,520
2026-08-20	19.340	20.380	18.600	19.920	19.920	63,906,527
2026-08-19	19.800	20.600	19.400	19.450	19.450	59,903,637
2026-08-18	21.760	21.890	19.800	20.040	20.040	87,196,383
2026-08-17	21.810	22.200	21.020	21.970	21.970	83,624,031
2026-08-14	21.660	23.000	21.450	22.280	22.280	113,667,188
2026-08-13	21.230	23.220	20.800	22.100	22.100	127,516,375
2026-08-12	20.960	21.940	20.610	21.230	21.230	96,718,570
2026-08-11	21.500	22.790	20.710	20.970	20.970	138,071,703
2026-08-10	19.190	20.990	19.190	20.990	20.990	91,973,312
2026-08-07	19.050	19.350	18.600	19.080	19.080	60,174,719
2026-08-06	19.760	19.880	19.040	19.110	19.110	87,378,664
2026-08-05	19.300	20.780	19.130	20.390	20.390	103,926,992
2026-08-04	18.750	19.840	18.500	19.300	19.300	83,062,070
2026-08-03	19.000	19.300	18.080	18.740	18.740	74,965,789
2026-07-31	17.560	20.500	17.560	19.470	19.470	118,668,812
2026-07-30	18.540	19.880	17.750	19.360	19.360	138,233,172
2026-07-29	16.370	18.610	16.180	18.610	18.610	115,233,734
2026-07-28	18.560	18.560	16.860	16.920	16.920	111,127,516
2026-07-27	16.610	16.870	16.610	16.870	16.870	11,252,187
2026-07-24	15.840	16.000	15.250	15.340	15.340	28,392,777
2026-07-23	15.270	16.150	15.250	16.130	16.130	41,003,336
2026-07-22	15.200	15.620	15.060	15.260	15.260	26,101,004

Page 1 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.