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
2024-04-24	9.150	9.200	8.990	9.180	9.180	47,420,315
2024-04-23	9.450	9.450	9.180	9.190	9.190	72,369,667
2024-04-22	10.120	10.250	9.680	9.740	9.740	74,645,580
2024-04-19	10.200	10.320	10.000	10.150	10.150	94,460,894
2024-04-18	10.330	10.570	10.140	10.250	10.250	69,229,567
2024-04-17	9.970	10.170	9.910	10.160	10.160	58,930,743
2024-04-16	10.010	10.240	9.910	10.010	10.010	75,425,261
2024-04-15	9.820	10.050	9.740	9.990	9.990	55,387,283
2024-04-12	9.780	9.890	9.710	9.800	9.800	38,779,676
2024-04-11	9.630	9.950	9.520	9.810	9.810	65,486,305
2024-04-10	9.720	9.860	9.630	9.660	9.660	55,526,928
2024-04-09	9.560	9.750	9.520	9.740	9.740	46,345,458
2024-04-08	9.610	9.870	9.520	9.620	9.620	67,045,263
2024-04-03	9.240	9.700	9.220	9.680	9.680	85,018,191
2024-04-02	9.190	9.330	9.130	9.160	9.160	46,887,474
2024-04-01	9.160	9.240	8.940	9.240	9.240	48,513,235
2024-03-29	9.130	9.380	9.120	9.380	9.380	21,891,867
2024-03-28	9.220	9.290	9.110	9.180	9.180	29,483,712
2024-03-27	9.300	9.400	9.200	9.200	9.200	26,664,686
2024-03-26	9.500	9.610	9.200	9.300	9.300	55,859,649
2024-03-25	9.660	9.800	9.460	9.470	9.470	48,149,660
2024-03-22	9.720	9.820	9.630	9.750	9.750	30,675,002
2024-03-21	9.700	9.800	9.580	9.720	9.720	31,342,535
2024-03-20	9.760	9.840	9.670	9.760	9.760	33,670,808
2024-03-19	9.710	9.980	9.710	9.790	9.790	47,144,817
2024-03-18	9.800	9.800	9.630	9.740	9.740	47,972,184
2024-03-15	10.100	10.100	9.710	9.880	9.880	68,471,880
2024-03-14	10.050	10.160	9.980	10.100	10.100	45,507,172
2024-03-13	9.980	10.080	9.880	10.050	10.050	41,392,386
2024-03-12	10.250	10.250	9.940	9.990	9.990	73,806,076
2024-03-11	10.550	10.560	10.120	10.280	10.280	83,975,387
2024-03-08	10.810	10.850	10.430	10.550	10.550	100,067,579
2024-03-07	10.660	10.970	10.660	10.800	10.800	66,950,914
2024-03-06	10.510	10.770	10.450	10.640	10.640	60,405,577
2024-03-05	10.550	10.670	10.390	10.520	10.520	58,170,518
2024-03-04	10.320	10.630	10.260	10.610	10.610	76,567,214
2024-03-01	10.090	10.400	10.080	10.330	10.330	50,921,367
2024-02-29	10.040	10.160	9.950	10.120	10.120	44,997,296
2024-02-28	10.250	10.260	10.020	10.050	10.050	66,835,279
2024-02-27	10.120	10.350	10.070	10.240	10.240	39,265,918
2024-02-26	10.400	10.510	10.130	10.180	10.180	60,852,162
2024-02-23	10.750	10.900	10.390	10.460	10.460	92,510,554
2024-02-22	10.200	10.780	10.090	10.770	10.770	142,253,568
2024-02-21	10.550	10.840	10.330	10.350	10.350	88,766,861
2024-02-20	10.330	10.710	10.210	10.620	10.620	63,443,832
2024-02-19	9.930	10.380	9.720	10.330	10.330	67,828,964
2024-02-08	9.910	10.190	9.870	9.910	9.910	54,087,311
2024-02-07	9.580	9.930	9.470	9.920	9.920	72,227,869
2024-02-06	9.270	9.680	9.050	9.570	9.570	52,238,740
2024-02-05	9.440	9.570	9.060	9.300	9.300	49,362,542
2024-02-02	9.520	9.640	9.170	9.390	9.390	32,421,806
2024-02-01	9.660	9.740	9.460	9.500	9.500	30,219,523
2024-01-31	9.720	9.950	9.600	9.670	9.670	32,298,489
2024-01-30	9.960	9.960	9.710	9.720	9.720	30,977,614
2024-01-29	10.000	10.160	9.900	9.970	9.970	33,549,445
2024-01-26	9.930	10.050	9.880	10.000	10.000	31,714,930
2024-01-25	9.650	10.040	9.600	9.970	9.970	55,504,221
2024-01-24	9.310	9.620	9.260	9.580	9.580	51,452,734
2024-01-23	9.050	9.350	8.970	9.310	9.310	37,475,547
2024-01-22	9.400	9.480	8.970	9.040	9.040	36,315,478

← NewerPage 11 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.