Sungrow Power Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	73.200	73.710	71.800	71.800	69.286	29,110,827
2024-07-22	72.290	75.070	72.190	74.120	71.525	30,538,142
2024-07-19	70.680	72.840	70.680	72.300	69.769	31,858,451
2024-07-18	69.100	73.550	68.230	71.400	68.900	46,958,106
2024-07-17	71.000	71.360	68.880	70.300	67.839	41,665,147
2024-07-16	63.750	70.570	63.600	70.310	67.848	50,143,763
2024-07-15	62.180	64.580	61.480	64.010	61.769	32,629,298
2024-07-12	61.770	64.210	61.150	62.110	59.935	44,695,761
2024-07-11	58.160	60.660	57.250	59.820	57.726	31,566,541
2024-07-10	57.100	59.640	56.380	57.570	55.554	24,470,603
2024-07-09	58.380	58.570	56.990	58.280	56.240	24,487,461
2024-07-08	60.400	60.500	57.910	58.150	56.114	20,068,402
2024-07-05	58.800	61.740	58.800	61.000	58.864	24,582,436
2024-07-04	60.000	60.750	58.880	59.120	57.050	15,077,682
2024-07-03	60.860	61.390	59.740	60.050	57.948	14,027,316
2024-07-02	61.910	62.340	59.600	60.320	58.208	27,600,048
2024-07-01	62.750	64.440	61.500	63.150	60.939	18,903,984
2024-06-28	63.330	63.850	61.620	62.030	59.858	18,310,208
2024-06-27	63.430	63.850	62.500	63.380	61.161	13,029,831
2024-06-26	63.690	65.320	63.250	64.180	61.933	15,398,057
2024-06-25	67.080	67.630	63.580	64.060	61.817	24,864,803
2024-06-24	66.800	68.230	66.550	67.650	65.281	13,480,829
2024-06-21	67.930	69.280	66.770	67.500	65.137	13,826,777
2024-06-20	68.650	69.120	67.590	67.910	65.532	11,543,271
2024-06-19	70.100	70.100	68.200	68.390	65.996	11,374,063
2024-06-18	67.800	70.400	67.680	69.550	67.115	20,560,825
2024-06-17	66.390	68.080	65.110	67.940	65.561	21,522,961
2024-06-14	68.350	68.790	65.750	66.590	64.259	37,828,986
2024-06-13	68.800	70.000	67.620	68.840	66.430	14,805,621
2024-06-12	97.500	98.000	96.000	96.820	66.071	15,042,326
2024-06-11	96.880	98.660	96.650	98.150	66.979	12,222,242
2024-06-07	100.30	100.85	96.580	97.620	66.617	20,359,903
2024-06-06	103.22	103.47	99.000	99.900	68.173	18,726,673
2024-06-05	103.22	104.50	102.50	102.60	70.015	14,937,847
2024-06-04	99.250	103.70	98.080	103.14	70.384	25,624,107
2024-06-03	98.200	99.680	97.020	98.810	67.429	15,822,056
2024-05-31	100.08	101.00	98.500	98.690	67.347	15,560,819
2024-05-30	102.86	103.33	100.43	100.70	68.719	14,290,126
2024-05-29	100.18	103.72	100.00	100.86	68.828	20,027,131
2024-05-28	100.63	102.42	99.700	99.790	68.098	10,059,553
2024-05-27	101.59	101.80	99.430	101.17	69.039	11,885,395
2024-05-24	102.16	103.76	101.01	101.15	69.026	10,659,063
2024-05-23	104.43	104.90	102.00	102.49	69.940	17,269,624
2024-05-22	100.59	105.65	100.24	104.88	71.571	33,019,183
2024-05-21	100.80	101.33	99.000	100.00	68.241	12,208,397
2024-05-20	99.970	102.15	99.950	101.45	69.231	13,906,869
2024-05-17	104.30	104.49	98.510	101.44	69.224	39,210,673
2024-05-16	105.16	107.88	103.88	105.90	72.267	19,061,239
2024-05-15	108.89	110.00	104.85	105.16	71.762	31,815,767
2024-05-14	106.50	106.97	102.21	102.69	70.077	18,975,405
2024-05-13	104.90	107.55	103.45	105.00	71.653	24,189,501
2024-05-10	106.10	107.19	104.60	106.70	72.813	16,157,078
2024-05-09	104.95	107.82	104.60	106.59	72.738	17,140,515
2024-05-08	106.02	106.83	104.27	104.46	71.285	12,018,041
2024-05-07	105.23	108.45	104.10	106.90	72.950	19,657,114
2024-05-06	106.90	107.70	105.00	105.68	72.117	22,541,744
2024-04-30	105.98	106.25	103.15	103.35	70.527	21,694,656
2024-04-29	99.990	108.30	99.400	106.32	72.554	42,903,800
2024-04-26	96.850	99.800	96.360	99.270	67.743	30,257,843
2024-04-25	95.350	98.000	94.100	96.890	66.119	22,981,852

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.6400 CNY
2026-05-12	0.6900 CNY
2025-10-20	0.9500 CNY
2025-06-13	1.0800 CNY
2024-06-13	0.9646 CNY
2023-06-07	0.2200 CNY
2022-06-28	0.1105 CNY
2021-05-28	0.1400 CNY
2020-07-10	0.0700 CNY
2019-06-28	0.0600 CNY

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