Sungrow Power Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	63.000	65.270	62.330	63.620	43.273	53,128,304
2022-04-29	62.440	64.500	59.750	63.200	42.988	66,213,912
2022-04-28	61.920	63.080	59.680	60.960	41.464	57,640,716
2022-04-27	56.680	62.460	56.010	61.810	42.042	75,419,404
2022-04-26	59.500	60.300	57.080	57.600	39.179	56,235,456
2022-04-25	62.600	63.440	58.900	58.900	40.063	66,705,923
2022-04-22	64.780	66.290	63.900	64.030	43.552	59,784,565
2022-04-21	69.100	69.960	63.900	64.480	43.858	112,594,602
2022-04-20	72.780	77.490	72.080	72.080	49.028	96,118,274
2022-04-19	87.500	91.560	87.410	90.100	61.284	43,962,216
2022-04-18	84.120	88.410	81.600	87.840	59.747	39,780,160
2022-04-15	87.400	87.480	82.740	84.530	57.496	50,963,752
2022-04-14	96.030	96.580	87.990	88.100	59.924	56,385,166
2022-04-13	96.000	97.760	94.200	95.500	64.957	23,583,065
2022-04-12	97.410	98.360	94.510	96.800	65.842	25,614,433
2022-04-11	100.99	100.99	95.990	96.390	65.563	30,100,483
2022-04-08	102.39	105.55	100.98	101.51	69.045	25,899,946
2022-04-07	102.99	103.80	101.02	101.35	68.937	17,721,123
2022-04-06	107.00	107.09	101.18	102.58	69.773	22,964,930
2022-04-01	106.20	108.98	104.88	105.53	71.780	25,116,012
2022-03-31	111.46	111.46	103.28	107.26	72.956	33,409,825
2022-03-30	109.92	111.99	107.88	111.91	76.119	26,629,927
2022-03-29	108.00	110.88	107.13	109.37	74.392	20,224,173
2022-03-28	106.95	110.28	106.55	107.30	72.984	21,053,058
2022-03-25	113.50	114.45	108.71	108.86	74.045	20,089,553
2022-03-24	114.74	114.97	112.00	112.79	76.718	17,046,941
2022-03-23	115.00	117.25	114.00	114.73	78.037	24,216,935
2022-03-22	117.72	118.68	111.28	113.41	77.139	34,967,466
2022-03-21	120.19	121.99	116.29	117.37	79.833	31,383,535
2022-03-18	117.00	121.80	113.68	121.25	82.472	22,691,414
2022-03-17	125.00	125.88	116.89	118.96	80.915	41,464,120
2022-03-16	124.76	125.00	113.58	123.28	83.853	44,328,341
2022-03-15	118.70	125.00	117.18	121.12	82.384	28,645,670
2022-03-14	125.78	125.98	118.98	119.99	81.615	22,880,932
2022-03-11	126.00	128.88	121.01	126.52	86.057	30,431,427
2022-03-10	125.67	130.31	123.66	129.01	87.750	35,092,325
2022-03-09	129.70	130.80	115.00	122.17	83.098	47,079,699
2022-03-08	125.50	129.96	125.00	126.90	86.315	39,424,974
2022-03-07	120.42	126.46	118.78	123.92	84.288	33,859,285
2022-03-04	121.00	124.58	120.02	121.63	82.731	20,882,052
2022-03-03	126.38	128.59	121.75	122.30	83.186	24,675,746
2022-03-02	123.63	125.35	118.88	125.08	85.077	23,333,493
2022-03-01	124.88	126.50	121.05	122.84	83.554	34,892,603
2022-02-28	116.00	121.25	115.16	121.10	82.370	24,604,986
2022-02-25	120.66	121.66	113.97	117.16	79.690	34,797,996
2022-02-24	111.00	118.85	110.03	116.10	78.969	55,145,549
2022-02-23	108.47	112.02	107.99	111.84	76.072	30,884,434
2022-02-22	104.54	109.10	103.01	107.65	73.222	30,881,859
2022-02-21	105.46	108.22	103.50	106.05	72.133	27,810,874
2022-02-18	106.76	109.45	105.11	105.94	72.059	24,720,231
2022-02-17	102.01	109.48	101.30	107.60	73.188	46,644,340
2022-02-16	102.80	104.57	101.40	102.32	69.596	30,063,166
2022-02-15	97.190	102.97	95.270	102.29	69.576	47,341,364
2022-02-14	95.610	98.320	94.500	95.580	65.012	33,819,011
2022-02-11	98.500	100.99	96.410	96.700	65.774	46,447,403
2022-02-10	108.99	108.99	99.000	101.10	68.766	53,234,617
2022-02-09	107.78	108.20	102.90	107.05	72.814	33,621,238
2022-02-08	113.00	113.99	104.41	107.12	72.861	45,382,030
2022-02-07	119.50	119.50	112.10	112.89	76.786	26,695,386
2022-01-28	114.51	116.54	112.00	113.99	77.534	42,743,171

← NewerPage 19 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.