Sungrow Power Supply Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	73.400	75.880	73.200	75.050	72.422	28,832,999
2025-01-16	74.190	74.290	73.210	74.180	71.583	24,704,239
2025-01-15	73.110	74.170	72.010	73.250	70.685	30,408,560
2025-01-14	71.770	74.080	71.010	73.880	71.293	29,411,947
2025-01-13	70.500	73.180	70.400	71.670	69.161	19,032,489
2025-01-10	72.500	73.050	71.130	71.150	68.659	17,061,304
2025-01-09	72.000	75.240	71.950	72.620	70.077	27,930,259
2025-01-08	71.300	73.780	70.760	72.790	70.242	35,431,471
2025-01-07	71.100	72.000	70.250	71.660	69.151	21,301,938
2025-01-06	70.650	73.170	69.900	71.660	69.151	39,273,949
2025-01-03	71.930	72.390	69.780	69.830	67.385	27,948,019
2025-01-02	73.840	74.200	71.400	71.910	69.392	31,041,100
2024-12-31	75.000	77.220	73.520	73.830	71.245	30,255,304
2024-12-30	75.580	76.630	74.860	75.090	72.461	22,609,583
2024-12-27	77.800	77.890	75.390	75.680	73.030	35,273,552
2024-12-26	78.100	78.500	77.000	78.000	75.269	25,048,776
2024-12-25	78.500	78.820	77.000	77.900	75.173	30,002,247
2024-12-24	74.740	79.070	74.600	78.530	75.781	62,169,956
2024-12-23	73.660	76.750	73.640	74.990	72.365	47,339,097
2024-12-20	75.400	75.450	74.020	74.090	71.496	26,302,284
2024-12-19	75.000	75.580	74.280	75.270	72.635	20,151,528
2024-12-18	75.450	76.490	75.000	75.440	72.799	18,483,303
2024-12-17	75.450	77.200	75.050	75.230	72.596	25,366,628
2024-12-16	76.410	76.660	75.300	75.660	73.011	20,943,354
2024-12-13	78.690	78.700	76.380	76.470	73.793	33,837,237
2024-12-12	78.620	79.800	78.230	79.100	76.331	23,819,187
2024-12-11	78.450	79.260	77.170	78.870	76.109	23,709,618
2024-12-10	81.930	82.000	78.310	78.510	75.761	38,047,725
2024-12-09	80.380	80.400	78.100	78.770	76.012	30,511,471
2024-12-06	78.010	81.200	78.010	80.690	77.865	32,642,344
2024-12-05	79.510	79.700	78.500	78.900	76.138	27,785,719
2024-12-04	82.280	82.790	79.860	79.910	77.112	34,994,479
2024-12-03	82.330	84.230	81.920	83.110	80.200	33,339,891
2024-12-02	79.840	82.080	79.000	81.830	78.965	30,675,871
2024-11-29	80.200	82.120	79.560	81.280	78.434	28,135,621
2024-11-28	81.190	81.970	80.310	80.320	77.508	19,083,836
2024-11-27	79.500	81.850	78.230	81.700	78.840	33,233,640
2024-11-26	80.500	82.420	80.080	80.090	77.286	21,833,098
2024-11-25	80.310	81.980	79.600	81.500	78.647	24,950,902
2024-11-22	82.000	83.590	80.240	80.300	77.489	33,486,718
2024-11-21	83.700	84.000	82.000	82.210	79.332	26,253,385
2024-11-20	83.840	84.710	82.550	83.140	80.229	35,458,120
2024-11-19	83.700	87.170	82.500	85.080	82.101	52,093,628
2024-11-18	85.030	85.480	80.600	81.180	78.338	53,182,729
2024-11-15	88.000	89.380	85.740	85.740	82.738	44,520,302
2024-11-14	90.300	92.800	89.000	89.290	86.164	65,646,287
2024-11-13	86.600	90.000	86.560	89.670	86.531	44,831,407
2024-11-12	88.660	90.770	86.800	87.640	84.572	46,453,215
2024-11-11	86.760	89.200	85.860	88.570	85.469	47,707,476
2024-11-08	90.830	91.950	86.990	87.350	84.292	70,224,148
2024-11-07	90.980	90.980	86.600	90.790	87.611	70,454,480
2024-11-06	92.720	98.690	92.420	94.120	90.825	63,349,275
2024-11-05	89.650	93.410	88.900	92.700	89.454	49,804,930
2024-11-04	88.000	90.330	87.020	89.150	86.029	25,153,352
2024-11-01	88.800	89.880	85.030	88.200	85.112	60,899,887
2024-10-31	91.590	93.500	90.320	90.620	87.447	38,861,416
2024-10-30	90.000	92.640	89.810	91.310	88.113	27,582,325
2024-10-29	95.000	96.550	90.500	90.500	87.331	46,572,989
2024-10-28	94.320	94.990	92.400	93.740	90.458	39,042,954
2024-10-25	91.810	99.880	91.440	95.310	91.973	72,139,090

← NewerPage 8 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.