Sungrow Power Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	100.00	120.00	99.760	117.48	80.002	105,317,200
2023-04-25	106.50	109.95	102.04	102.45	69.766	58,697,962
2023-04-24	110.07	110.15	101.00	103.40	70.413	56,469,473
2023-04-21	105.98	112.84	105.80	110.00	74.908	53,428,666
2023-04-20	108.30	108.68	104.80	105.68	71.966	34,353,155
2023-04-19	109.88	111.00	106.55	109.10	74.295	42,072,370
2023-04-18	103.81	110.38	103.81	109.88	74.826	69,577,221
2023-04-17	101.50	103.30	101.23	102.68	69.923	24,987,090
2023-04-14	99.030	104.50	99.010	102.04	69.487	44,292,967
2023-04-13	99.990	103.39	97.010	100.04	68.125	31,195,690
2023-04-12	101.83	103.51	99.080	99.790	67.955	31,433,050
2023-04-11	102.00	104.43	100.12	102.82	70.018	45,880,275
2023-04-10	100.05	101.56	99.200	101.45	69.085	35,879,552
2023-04-07	100.00	101.68	98.870	99.460	67.730	23,664,565
2023-04-06	100.97	102.60	98.830	101.07	68.827	32,518,879
2023-04-04	105.05	105.37	98.710	100.94	68.738	56,487,118
2023-04-03	104.00	107.36	102.95	105.90	72.116	31,291,184
2023-03-31	105.58	107.55	104.00	104.86	71.408	30,754,719
2023-03-30	103.75	106.00	102.05	105.55	71.877	30,282,203
2023-03-29	104.53	106.50	103.15	104.62	71.244	31,245,076
2023-03-28	104.02	105.28	103.08	103.97	70.802	30,577,752
2023-03-27	100.11	106.38	100.11	105.40	71.775	54,576,782
2023-03-24	99.990	103.52	97.000	101.40	69.051	36,086,888
2023-03-23	101.46	101.80	99.300	100.00	68.098	26,825,269
2023-03-22	102.39	103.65	100.66	102.20	69.596	32,999,577
2023-03-21	100.00	102.45	98.900	101.57	69.167	46,254,577
2023-03-20	95.110	102.16	94.020	99.700	67.894	47,406,364
2023-03-17	99.950	100.00	95.310	96.160	65.483	46,891,076
2023-03-16	103.02	104.39	97.270	98.430	67.029	61,397,075
2023-03-15	106.01	108.87	103.71	104.92	71.448	31,400,434
2023-03-14	111.00	111.90	102.10	105.72	71.993	64,306,883
2023-03-13	112.60	114.80	110.68	111.41	75.868	23,162,225
2023-03-10	114.50	115.60	111.83	113.98	77.618	21,273,655
2023-03-09	115.06	117.01	113.61	114.79	78.170	16,873,774
2023-03-08	119.80	120.80	115.35	115.98	78.980	25,859,517
2023-03-07	117.95	121.28	117.00	119.99	81.711	31,126,758
2023-03-06	112.92	119.50	109.80	118.88	80.955	47,876,770
2023-03-03	113.81	114.98	112.00	112.41	76.549	16,893,216
2023-03-02	115.50	116.20	111.77	113.25	77.121	27,456,144
2023-03-01	119.09	119.80	114.18	115.40	78.585	31,607,675
2023-02-28	119.80	120.54	118.30	119.60	81.445	13,011,283
2023-02-27	119.38	123.50	117.20	120.01	81.724	21,342,762
2023-02-24	122.00	122.58	119.57	120.70	82.194	16,948,593
2023-02-23	117.62	122.78	117.62	122.28	83.270	35,174,071
2023-02-22	116.08	121.14	116.03	117.64	80.111	21,821,496
2023-02-21	118.00	118.36	114.53	117.60	80.083	24,845,993
2023-02-20	112.29	119.00	112.08	118.83	80.921	34,048,040
2023-02-17	115.22	115.85	112.00	112.22	76.420	21,648,676
2023-02-16	116.80	118.19	114.86	115.78	78.844	18,484,452
2023-02-15	119.99	121.36	115.99	116.39	79.259	26,321,677
2023-02-14	121.50	121.76	116.52	119.48	81.364	25,031,661
2023-02-13	119.73	122.13	119.52	120.91	82.337	13,343,405
2023-02-10	121.49	122.24	119.73	120.60	82.126	16,140,832
2023-02-09	120.08	125.19	117.77	122.91	83.699	31,355,395
2023-02-08	119.85	123.48	119.60	120.85	82.296	18,633,664
2023-02-07	122.30	124.00	118.40	119.99	81.711	22,926,957
2023-02-06	122.30	123.30	119.56	121.39	82.664	20,598,905
2023-02-03	123.77	124.77	121.00	122.94	83.720	19,882,262
2023-02-02	126.04	126.80	123.46	124.25	84.612	22,716,863
2023-02-01	130.00	130.00	122.60	126.04	85.831	39,175,560

← NewerPage 15 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.