Sungrow Power Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	130.02	132.00	127.31	130.00	88.527	21,249,415
2023-01-30	131.00	135.00	128.60	130.90	89.140	35,328,738
2023-01-20	124.98	128.55	122.28	128.55	87.540	42,677,325
2023-01-19	121.70	122.88	119.67	120.10	81.786	16,502,294
2023-01-18	122.00	123.20	120.01	121.70	82.875	13,508,954
2023-01-17	121.61	123.80	119.28	121.70	82.875	16,562,215
2023-01-16	120.20	125.03	119.19	121.58	82.794	26,293,262
2023-01-13	121.56	121.66	119.50	120.32	81.936	21,097,473
2023-01-12	121.96	122.76	119.82	120.39	81.983	21,439,300
2023-01-11	121.87	124.45	120.31	121.96	83.052	25,460,989
2023-01-10	121.70	123.75	120.55	121.92	83.025	23,523,955
2023-01-09	120.96	124.45	119.00	120.50	82.058	34,586,161
2023-01-06	114.00	122.73	114.00	120.10	81.786	45,487,853
2023-01-05	111.63	115.84	111.63	113.91	77.570	25,312,910
2023-01-04	114.99	115.90	111.60	112.25	76.440	32,099,894
2023-01-03	110.01	117.47	109.95	115.61	78.728	41,007,402
2022-12-30	109.80	114.00	108.22	111.80	76.134	37,975,588
2022-12-29	108.99	110.91	107.94	108.75	74.057	25,354,585
2022-12-28	106.07	110.30	105.70	109.11	74.302	47,577,901
2022-12-27	101.49	107.60	101.00	107.36	73.110	58,489,205
2022-12-26	92.570	101.51	91.910	101.48	69.106	55,473,706
2022-12-23	94.170	94.800	90.660	91.560	62.351	24,741,472
2022-12-22	96.390	96.570	94.190	94.190	64.142	19,557,405
2022-12-21	97.050	97.380	94.900	95.480	65.020	20,589,578
2022-12-20	96.810	99.500	95.880	97.150	66.157	27,862,566
2022-12-19	98.030	100.60	96.560	97.310	66.266	24,610,838
2022-12-16	99.780	100.25	97.350	98.000	66.736	22,066,765
2022-12-15	98.640	100.49	97.710	100.33	68.323	26,684,635
2022-12-14	100.99	101.80	97.160	98.410	67.015	48,161,600
2022-12-13	105.00	105.90	100.61	100.71	68.581	39,499,234
2022-12-12	105.82	107.20	104.58	104.92	71.448	23,369,493
2022-12-09	107.28	107.98	104.60	106.80	72.729	31,884,532
2022-12-08	105.95	110.80	105.22	107.22	73.015	39,048,819
2022-12-07	104.10	107.57	104.10	106.13	72.272	36,957,436
2022-12-06	108.47	108.55	101.70	105.41	71.782	61,383,791
2022-12-05	114.88	115.00	106.66	108.58	73.941	77,586,374
2022-12-02	116.57	122.00	115.33	120.09	81.779	41,230,607
2022-12-01	116.09	117.90	114.20	115.91	78.932	27,914,112
2022-11-30	114.00	116.33	113.32	115.00	78.313	20,852,025
2022-11-29	116.00	116.75	113.51	114.66	78.081	22,085,067
2022-11-28	111.00	117.77	110.88	116.91	79.613	24,514,032
2022-11-25	116.22	117.71	113.80	113.89	77.557	25,975,056
2022-11-24	116.81	121.09	116.21	119.03	81.057	32,975,262
2022-11-23	111.20	118.68	110.02	117.81	80.226	42,552,350
2022-11-22	114.70	114.80	110.29	110.88	75.507	34,264,780
2022-11-21	115.00	117.20	114.00	114.80	78.177	25,276,090
2022-11-18	115.50	117.99	111.50	114.89	78.238	33,201,329
2022-11-17	115.15	117.73	113.00	115.05	78.347	26,624,365
2022-11-16	118.00	119.18	114.92	115.90	78.926	26,951,047
2022-11-15	115.50	119.00	115.50	118.99	81.030	42,246,395
2022-11-14	122.10	122.90	113.99	115.96	78.966	47,304,061
2022-11-11	127.00	127.50	121.96	123.57	84.149	29,413,225
2022-11-10	124.08	126.98	121.00	122.10	83.148	25,882,616
2022-11-09	127.10	127.99	125.34	126.02	85.817	22,208,464
2022-11-08	133.23	134.05	124.63	128.90	87.778	48,938,863
2022-11-07	138.00	139.95	133.21	134.06	91.292	35,156,717
2022-11-04	134.71	140.41	134.04	139.40	94.929	37,169,472
2022-11-03	131.77	137.88	131.60	135.50	92.273	28,827,962
2022-11-02	133.00	135.38	131.46	133.08	90.625	30,383,229
2022-11-01	132.00	135.50	130.96	134.99	91.925	33,991,665

← NewerPage 16 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.