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
2024-01-22	9.400	9.480	8.970	9.040	9.040	36,315,478
2024-01-19	9.590	9.620	9.420	9.480	9.480	33,131,590
2024-01-18	9.600	9.720	9.370	9.590	9.590	47,364,891
2024-01-17	9.790	9.970	9.680	9.710	9.710	44,794,922
2024-01-16	9.930	9.950	9.670	9.790	9.790	54,008,577
2024-01-15	9.930	10.050	9.900	9.920	9.920	26,791,776
2024-01-12	9.980	10.100	9.890	9.960	9.960	25,824,047
2024-01-11	10.130	10.140	9.900	10.010	10.010	46,916,379
2024-01-10	10.270	10.420	10.130	10.160	10.160	38,420,337
2024-01-09	10.130	10.340	9.990	10.300	10.300	48,181,778
2024-01-08	10.260	10.290	10.070	10.100	10.100	40,320,505
2024-01-05	10.360	10.480	10.200	10.250	10.250	58,635,933
2024-01-04	10.360	10.440	10.260	10.370	10.370	55,242,222
2024-01-03	10.270	10.440	10.200	10.310	10.310	65,151,214
2024-01-02	9.730	10.470	9.730	10.350	10.350	91,251,917
2023-12-29	9.780	9.830	9.640	9.760	9.760	46,065,112
2023-12-28	9.960	10.050	9.680	9.710	9.710	79,710,275
2023-12-27	9.740	9.970	9.660	9.940	9.940	66,752,674
2023-12-26	9.950	10.350	9.680	9.760	9.760	109,252,596
2023-12-25	9.570	9.990	9.540	9.950	9.950	88,927,285
2023-12-22	9.550	9.800	9.450	9.630	9.630	107,574,525
2023-12-21	9.180	9.740	9.180	9.550	9.550	161,404,398
2023-12-20	8.790	9.210	8.790	9.090	9.090	92,410,545
2023-12-19	8.820	8.870	8.710	8.790	8.790	26,133,914
2023-12-18	8.760	8.880	8.730	8.790	8.790	24,822,802
2023-12-15	8.900	8.940	8.770	8.780	8.780	28,479,772
2023-12-14	8.910	8.950	8.820	8.860	8.860	25,763,307
2023-12-13	8.980	9.030	8.870	8.890	8.890	32,620,833
2023-12-12	8.900	9.000	8.820	8.990	8.990	34,871,583
2023-12-11	8.620	8.900	8.530	8.890	8.890	52,830,584
2023-12-08	8.670	8.760	8.550	8.620	8.620	38,059,428
2023-12-07	8.820	8.870	8.720	8.730	8.730	32,051,106
2023-12-06	8.760	8.850	8.700	8.780	8.780	43,900,712
2023-12-05	8.950	9.060	8.740	8.760	8.760	73,890,777
2023-12-04	9.000	9.090	8.880	8.980	8.980	58,002,504
2023-12-01	8.850	9.130	8.840	9.030	9.030	81,743,801
2023-11-30	8.680	8.940	8.650	8.890	8.890	99,446,274
2023-11-29	8.470	8.770	8.450	8.710	8.710	81,134,410
2023-11-28	8.400	8.480	8.290	8.470	8.470	41,693,288
2023-11-27	8.380	8.480	8.370	8.430	8.430	60,980,784
2023-11-24	8.170	8.310	8.140	8.300	8.300	51,659,898
2023-11-23	8.060	8.170	8.050	8.170	8.170	25,055,727
2023-11-22	8.120	8.170	8.070	8.090	8.090	19,818,649
2023-11-21	8.120	8.240	8.120	8.140	8.140	24,883,367
2023-11-20	8.130	8.150	8.080	8.130	8.130	16,610,584
2023-11-17	8.200	8.210	8.120	8.130	8.130	24,800,925
2023-11-16	8.140	8.220	8.110	8.210	8.210	28,945,087
2023-11-15	8.200	8.210	8.120	8.190	8.190	25,387,211
2023-11-14	8.190	8.210	8.080	8.110	8.110	29,435,468
2023-11-13	8.170	8.260	8.080	8.220	8.220	38,605,935
2023-11-10	8.060	8.130	8.010	8.120	8.120	31,081,480
2023-11-09	7.880	8.130	7.860	8.060	8.060	42,993,778
2023-11-08	7.930	7.940	7.820	7.880	7.880	23,428,206
2023-11-07	7.910	7.990	7.890	7.970	7.970	21,313,184
2023-11-06	8.000	8.020	7.880	7.940	7.940	39,326,259
2023-11-03	8.020	8.100	7.960	7.990	7.990	24,378,990
2023-11-02	8.010	8.070	7.960	7.970	7.970	16,140,049
2023-11-01	8.060	8.080	8.000	8.030	8.030	19,160,607
2023-10-31	7.980	8.090	7.960	8.060	8.060	26,381,730
2023-10-30	7.950	8.140	7.920	8.020	8.020	40,757,036

← NewerPage 12 of 21 · 1,216 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.