Sungrow Power Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	77.570	78.450	76.380	78.100	53.296	25,903,136
2023-10-25	80.910	82.220	78.780	79.150	54.013	24,407,524
2023-10-24	80.510	80.900	78.930	80.350	54.832	21,934,837
2023-10-23	82.490	82.490	79.500	80.040	54.620	22,888,538
2023-10-20	80.600	85.490	80.510	83.400	56.913	33,373,523
2023-10-19	82.360	82.980	80.640	81.810	55.828	25,247,899
2023-10-18	83.940	84.250	82.280	82.400	56.231	20,167,785
2023-10-17	85.200	85.790	83.940	84.440	57.623	19,223,001
2023-10-16	87.110	88.120	85.020	85.600	58.414	23,129,300
2023-10-13	87.500	88.280	85.160	87.760	59.888	27,535,257
2023-10-12	87.100	89.660	86.880	88.620	60.475	24,229,077
2023-10-11	90.000	90.180	87.000	87.550	59.745	23,381,645
2023-10-10	89.140	89.950	88.100	88.100	60.120	20,419,021
2023-10-09	88.900	90.750	87.220	89.650	61.178	22,810,856
2023-09-28	87.940	90.180	87.470	89.510	61.083	33,754,380
2023-09-27	83.900	90.280	83.900	87.500	59.711	50,727,587
2023-09-26	85.000	85.800	84.020	84.020	57.336	23,457,023
2023-09-25	84.500	85.290	83.100	84.580	57.718	23,465,771
2023-09-22	85.010	85.600	83.800	85.100	58.073	31,971,716
2023-09-21	85.990	86.470	84.650	84.910	57.943	22,971,695
2023-09-20	87.990	87.990	86.060	86.620	59.110	15,205,642
2023-09-19	88.170	88.790	87.200	87.450	59.677	17,142,035
2023-09-18	87.350	89.900	86.800	89.140	60.830	20,905,813
2023-09-15	89.120	89.650	87.300	87.920	59.998	23,565,974
2023-09-14	90.770	91.100	89.000	89.120	60.816	28,245,413
2023-09-13	91.640	92.360	91.010	91.510	62.447	19,800,165
2023-09-12	92.060	92.500	90.710	91.090	62.161	20,976,110
2023-09-11	93.240	93.620	91.580	92.400	63.055	26,629,801
2023-09-08	95.510	95.720	92.600	93.140	63.560	24,263,204
2023-09-07	97.780	98.250	95.770	95.950	65.477	17,745,572
2023-09-06	98.500	99.730	97.220	97.520	66.549	18,654,540
2023-09-05	100.00	100.88	97.850	99.300	67.763	18,862,915
2023-09-04	101.01	101.21	98.110	99.960	68.214	18,623,491
2023-09-01	99.850	101.20	99.330	100.49	68.575	9,068,992
2023-08-31	100.90	101.50	99.710	99.750	68.070	14,294,943
2023-08-30	102.48	103.50	100.80	101.49	69.258	18,142,329
2023-08-29	99.200	102.90	99.100	102.38	69.865	29,067,385
2023-08-28	108.00	108.30	99.660	100.20	68.378	37,588,356
2023-08-25	98.700	99.680	97.060	98.180	66.999	17,536,932
2023-08-24	96.400	100.69	96.300	99.300	67.763	31,013,288
2023-08-23	98.160	99.070	94.380	94.430	64.440	29,611,793
2023-08-22	100.20	100.79	97.130	99.100	67.627	27,316,606
2023-08-21	106.20	106.20	98.400	99.720	68.050	52,618,567
2023-08-18	106.38	111.20	106.28	107.13	73.107	23,070,754
2023-08-17	106.20	107.37	105.60	106.62	72.759	15,129,798
2023-08-16	108.49	110.16	106.56	106.99	73.011	14,198,522
2023-08-15	111.35	113.39	108.60	108.85	74.280	16,742,738
2023-08-14	110.00	112.12	107.82	111.50	76.089	18,567,726
2023-08-11	114.70	114.79	111.59	111.61	76.164	19,664,834
2023-08-10	114.80	115.93	113.30	115.06	78.518	24,268,336
2023-08-09	111.01	114.39	109.64	113.00	77.112	24,838,536
2023-08-08	115.20	116.20	110.46	111.00	75.748	39,795,357
2023-08-07	110.00	110.83	108.50	109.00	74.383	13,923,599
2023-08-04	107.10	111.74	106.96	110.74	75.570	26,163,852
2023-08-03	105.00	107.65	105.00	106.37	72.588	19,322,179
2023-08-02	105.55	106.85	104.37	104.72	71.462	21,492,045
2023-08-01	111.00	111.48	103.80	106.10	72.404	35,439,237
2023-07-31	109.67	111.86	108.36	111.50	76.089	19,696,185
2023-07-28	108.07	109.71	106.85	109.03	74.403	13,802,188
2023-07-27	109.40	111.39	108.44	108.90	74.314	12,667,832

← NewerPage 13 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.