Sungrow Power Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	114.51	116.54	112.00	113.99	77.534	42,743,171
2022-01-27	128.40	129.20	109.58	111.00	75.500	65,271,295
2022-01-26	127.58	130.80	127.02	129.45	88.050	18,508,375
2022-01-25	130.00	131.29	126.01	126.01	85.710	22,814,456
2022-01-24	126.00	132.96	124.00	131.57	89.492	36,272,500
2022-01-21	122.26	127.70	121.01	124.77	84.866	26,114,012
2022-01-20	119.00	123.73	118.55	122.26	83.159	18,543,228
2022-01-19	124.34	124.34	118.69	120.71	82.105	25,235,624
2022-01-18	125.00	126.50	121.74	124.85	84.921	17,882,569
2022-01-17	123.62	128.53	123.15	124.70	84.819	24,668,883
2022-01-14	121.40	125.10	120.25	123.60	84.071	20,853,936
2022-01-13	125.64	125.96	122.60	123.05	83.697	18,371,969
2022-01-12	124.50	125.50	121.14	125.49	85.356	28,809,369
2022-01-11	125.86	125.86	119.61	120.98	82.289	30,882,266
2022-01-10	127.91	127.91	123.69	124.50	84.683	24,055,529
2022-01-07	129.00	131.18	124.98	128.30	87.267	23,072,709
2022-01-06	127.87	131.20	125.71	130.10	88.492	21,171,022
2022-01-05	136.20	136.20	126.59	129.00	87.744	37,116,209
2022-01-04	147.00	148.95	135.05	135.40	92.097	33,776,561
2021-12-31	145.89	151.00	145.39	145.80	99.171	33,446,301
2021-12-30	138.49	143.50	138.00	140.97	95.885	17,823,521
2021-12-29	140.70	142.55	138.49	138.49	94.198	17,163,770
2021-12-28	135.99	139.95	133.93	138.85	94.443	19,469,690
2021-12-27	130.39	136.50	130.38	135.70	92.301	19,607,228
2021-12-24	140.01	142.11	133.00	133.21	90.607	24,716,560
2021-12-23	139.37	143.88	139.35	140.98	95.892	26,042,886
2021-12-22	135.54	138.58	133.15	137.40	93.457	23,994,986
2021-12-21	137.50	137.50	129.80	135.32	92.042	41,714,236
2021-12-20	145.10	146.50	135.33	137.60	93.593	41,484,716
2021-12-17	153.00	153.00	145.01	146.50	99.647	27,680,888
2021-12-16	150.59	152.77	149.56	152.63	103.82	25,998,124
2021-12-15	149.00	151.31	147.66	149.10	101.42	20,440,229
2021-12-14	147.98	150.80	147.39	148.86	101.25	16,709,331
2021-12-13	149.70	152.24	147.62	148.09	100.73	25,157,167
2021-12-10	148.00	151.80	146.27	149.99	102.02	29,766,557
2021-12-09	150.00	150.26	147.00	148.03	100.69	22,963,586
2021-12-08	149.58	151.56	146.40	150.20	102.16	21,331,804
2021-12-07	151.00	151.50	145.17	148.70	101.14	22,032,046
2021-12-06	154.50	154.59	149.80	150.25	102.20	16,584,069
2021-12-03	157.50	159.00	150.74	152.99	104.06	31,018,366
2021-12-02	158.80	160.78	156.80	157.98	107.46	14,513,272
2021-12-01	162.50	162.99	158.49	160.00	108.83	20,613,174
2021-11-30	161.00	163.31	156.00	161.48	109.84	25,527,709
2021-11-29	150.88	162.68	150.62	158.22	107.62	34,496,296
2021-11-26	149.46	154.10	148.99	152.84	103.96	17,549,175
2021-11-25	151.31	152.50	148.34	148.49	101.00	19,995,900
2021-11-24	156.88	157.00	151.47	151.99	103.38	20,608,854
2021-11-23	159.00	160.38	155.52	156.61	106.52	23,107,441
2021-11-22	154.00	160.03	154.00	158.03	107.49	33,473,997
2021-11-19	149.95	153.10	147.58	151.52	103.06	23,609,178
2021-11-18	151.94	151.94	148.10	149.61	101.76	17,570,938
2021-11-17	147.55	152.50	145.50	152.15	103.49	25,676,177
2021-11-16	149.50	150.89	145.07	146.70	99.783	27,070,149
2021-11-15	160.66	160.79	148.60	150.08	102.08	35,270,866
2021-11-12	162.00	163.77	160.08	160.72	109.32	19,449,144
2021-11-11	159.50	164.27	157.51	160.98	109.50	24,339,323
2021-11-10	158.00	161.51	155.70	158.90	108.08	19,590,517
2021-11-09	161.28	166.59	157.60	160.21	108.97	29,559,224
2021-11-08	155.00	162.33	154.00	158.00	107.47	25,339,540
2021-11-05	157.00	160.00	152.03	155.78	105.96	22,780,016

← NewerPage 20 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.