Sungrow Power Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	107.50	110.52	107.40	109.38	74.642	16,307,992
2023-07-25	108.49	109.60	107.00	108.26	73.878	20,967,385
2023-07-24	106.55	109.28	106.06	106.90	72.950	14,009,382
2023-07-21	109.01	110.00	107.43	108.47	74.021	10,683,768
2023-07-20	111.35	111.95	109.08	109.37	74.635	12,152,635
2023-07-19	113.05	113.11	109.06	110.70	75.543	22,753,837
2023-07-18	113.50	114.28	112.00	113.05	77.147	13,920,544
2023-07-17	113.02	114.95	112.95	114.29	77.993	10,050,544
2023-07-14	118.01	118.66	113.14	113.85	77.692	31,275,399
2023-07-13	118.40	120.20	117.00	118.86	81.111	15,369,015
2023-07-12	118.17	119.49	115.02	118.36	80.770	19,753,853
2023-07-11	118.22	118.95	115.82	117.19	79.972	11,782,450
2023-07-10	115.60	120.08	115.50	117.75	80.354	22,808,633
2023-07-07	117.00	118.85	115.60	115.60	78.887	15,505,268
2023-07-06	118.66	120.72	117.46	118.40	80.797	14,527,007
2023-07-05	120.00	122.49	119.00	119.54	81.575	15,440,661
2023-07-04	123.50	124.70	119.51	120.11	81.964	23,443,824
2023-07-03	117.79	126.30	117.60	122.79	83.793	51,622,492
2023-06-30	114.34	118.71	113.36	116.63	79.589	23,487,388
2023-06-29	116.20	118.35	115.77	116.05	79.194	15,241,578
2023-06-28	116.00	118.40	115.86	116.51	79.508	17,818,679
2023-06-27	115.05	119.26	114.60	116.94	79.801	23,588,453
2023-06-26	111.50	117.90	111.08	115.23	78.634	25,540,436
2023-06-21	113.58	116.89	112.68	113.15	77.215	23,765,364
2023-06-20	113.60	115.72	112.64	113.56	77.495	19,836,196
2023-06-19	113.00	115.87	112.50	113.95	77.761	22,657,544
2023-06-16	111.30	114.98	110.00	114.09	77.856	44,396,616
2023-06-15	103.38	112.00	102.12	110.77	75.591	54,151,805
2023-06-14	104.88	106.28	102.50	103.17	70.404	25,583,485
2023-06-13	104.17	105.79	103.88	104.51	71.319	19,618,510
2023-06-12	103.09	106.03	100.87	105.37	71.906	32,273,991
2023-06-09	102.31	104.69	102.00	103.72	70.780	23,114,852
2023-06-08	103.20	106.12	102.53	102.91	70.227	26,698,964
2023-06-07	103.95	104.31	100.78	102.16	69.715	25,897,166
2023-06-06	103.73	105.97	101.40	104.95	71.469	32,064,428
2023-06-05	107.00	107.00	101.64	104.08	70.876	34,131,230
2023-06-02	107.10	109.50	106.83	107.96	73.519	18,578,842
2023-06-01	110.00	111.40	107.32	107.64	73.301	24,725,519
2023-05-31	111.00	111.86	108.39	110.14	75.003	18,609,701
2023-05-30	109.50	112.55	108.89	110.60	75.316	25,548,024
2023-05-29	113.11	113.79	108.62	109.40	74.499	35,259,837
2023-05-26	119.50	119.89	113.13	114.03	77.652	36,425,128
2023-05-25	115.86	123.05	115.28	120.03	81.738	47,016,438
2023-05-24	113.70	118.58	113.21	117.30	79.879	33,448,660
2023-05-23	113.80	117.41	113.38	114.35	77.870	22,823,585
2023-05-22	113.58	116.58	113.01	113.80	77.496	17,503,519
2023-05-19	114.20	115.45	112.44	114.68	78.095	19,853,426
2023-05-18	116.95	116.97	113.30	113.75	77.461	26,261,747
2023-05-17	118.20	118.86	114.10	116.97	79.654	24,450,780
2023-05-16	116.00	120.60	115.39	116.52	79.348	41,179,061
2023-05-15	110.00	117.38	109.89	116.49	79.327	47,639,216
2023-05-12	110.98	112.77	108.51	108.60	73.954	24,124,748
2023-05-11	108.39	114.99	108.20	111.10	75.657	41,116,418
2023-05-10	106.47	110.55	103.20	109.84	74.799	42,645,758
2023-05-09	107.91	109.90	105.50	107.10	72.933	29,168,195
2023-05-08	107.52	108.82	104.15	107.80	73.410	34,804,932
2023-05-05	111.62	111.99	105.18	107.51	73.212	45,903,386
2023-05-04	110.00	116.96	109.85	113.00	76.951	47,713,719
2023-04-28	115.20	116.87	110.70	112.74	76.774	49,325,245
2023-04-27	115.00	118.40	114.01	116.44	79.293	49,508,831

← NewerPage 14 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.