Shan XI Hua Yang Group New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	7.450	7.480	7.250	7.260	7.260	36,934,600
2024-07-22	7.610	7.620	7.350	7.450	7.450	43,621,222
2024-07-19	7.670	7.740	7.610	7.650	7.650	29,146,309
2024-07-18	7.590	7.710	7.510	7.700	7.700	40,577,135
2024-07-17	8.480	8.530	8.290	8.340	8.340	43,418,735
2024-07-16	8.470	8.510	8.400	8.480	8.480	34,398,744
2024-07-15	8.410	8.490	8.280	8.490	8.490	49,882,995
2024-07-12	8.570	8.630	8.380	8.410	8.410	63,827,242
2024-07-11	8.600	8.660	8.460	8.580	8.580	72,165,197
2024-07-10	9.180	9.180	8.610	8.610	8.610	106,771,851
2024-07-09	9.340	9.580	9.210	9.570	9.570	35,040,448
2024-07-08	9.560	9.560	9.290	9.340	9.340	39,523,015
2024-07-05	9.810	9.810	9.810	9.810	9.810	0
2024-07-04	10.010	10.120	9.800	9.810	9.810	22,627,990
2024-07-03	10.250	10.320	9.990	10.000	10.000	21,880,243
2024-07-02	10.370	10.490	10.110	10.280	10.280	33,179,618
2024-07-01	9.980	10.440	9.970	10.390	10.390	32,368,273
2024-06-28	10.000	10.070	9.920	9.960	9.960	23,735,613
2024-06-27	10.110	10.230	10.000	10.020	10.020	21,654,503
2024-06-26	10.140	10.180	9.940	10.100	10.100	28,749,372
2024-06-25	10.170	10.220	10.090	10.140	10.140	20,636,621
2024-06-24	10.480	10.490	10.100	10.180	10.180	26,813,952
2024-06-21	10.520	10.620	10.380	10.480	10.480	24,250,552
2024-06-20	10.510	10.670	10.490	10.510	10.510	22,865,020
2024-06-19	10.590	10.720	10.500	10.520	10.520	18,914,294
2024-06-18	10.680	10.740	10.530	10.590	10.590	22,007,320
2024-06-17	10.860	10.940	10.510	10.650	10.650	33,070,730
2024-06-14	11.030	11.070	10.820	10.850	10.850	26,036,547
2024-06-13	11.050	11.280	10.990	11.060	11.060	34,606,625
2024-06-12	10.700	11.140	10.670	11.110	11.110	34,327,292
2024-06-11	11.020	11.040	10.630	10.700	10.700	33,551,603
2024-06-07	10.910	11.010	10.800	10.990	10.990	27,364,146
2024-06-06	10.780	11.040	10.750	10.910	10.910	28,764,402
2024-06-05	10.900	11.010	10.700	10.730	10.730	22,861,419
2024-06-04	10.980	11.040	10.780	10.900	10.900	32,208,416
2024-06-03	10.970	11.090	10.910	11.040	11.040	27,016,861
2024-05-31	11.050	11.140	10.960	10.980	10.980	23,991,916
2024-05-30	11.220	11.300	10.950	10.990	10.990	33,096,530
2024-05-29	10.960	11.360	10.940	11.290	11.290	41,771,835
2024-05-28	10.890	11.100	10.860	11.010	11.010	37,014,812
2024-05-27	10.770	11.050	10.750	10.930	10.930	37,027,603
2024-05-24	10.700	10.960	10.650	10.710	10.710	30,730,401
2024-05-23	10.890	10.990	10.720	10.740	10.740	34,708,951
2024-05-22	10.880	11.100	10.860	10.930	10.930	46,332,752
2024-05-21	10.610	10.880	10.610	10.850	10.850	43,680,067
2024-05-20	10.540	10.690	10.440	10.640	10.640	43,853,316
2024-05-17	10.460	10.540	10.370	10.540	10.540	29,606,808
2024-05-16	10.410	10.560	10.380	10.460	10.460	35,951,275
2024-05-15	10.230	10.600	10.180	10.440	10.440	71,368,281
2024-05-14	10.180	10.270	9.910	10.150	10.150	49,324,220
2024-05-13	10.170	10.240	9.980	10.160	10.160	46,661,188
2024-05-10	10.050	10.180	9.990	10.170	10.170	37,127,482
2024-05-09	9.800	10.100	9.790	10.030	10.030	43,530,141
2024-05-08	9.690	9.920	9.680	9.800	9.800	42,346,376
2024-05-07	9.650	9.780	9.640	9.690	9.690	27,159,502
2024-05-06	9.530	9.650	9.430	9.640	9.640	31,815,678
2024-04-30	9.400	9.590	9.400	9.450	9.450	34,115,808
2024-04-29	9.200	9.470	9.150	9.430	9.430	38,829,027
2024-04-26	9.420	9.480	9.220	9.320	9.320	40,176,520
2024-04-25	9.160	9.450	9.150	9.360	9.360	40,932,362

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-16	1.3155 CNY
2022-07-13	0.5000 CNY
2021-07-09	0.2500 CNY
2020-06-01	0.2800 CNY
2019-07-08	0.2800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.