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
2023-10-26	7.920	7.920	7.650	7.780	7.780	30,162,782
2023-10-25	7.900	8.100	7.890	7.930	7.930	32,252,479
2023-10-24	7.690	7.830	7.670	7.790	7.790	23,253,235
2023-10-23	7.850	7.900	7.620	7.690	7.690	25,250,116
2023-10-20	7.960	8.020	7.900	7.920	7.920	23,881,802
2023-10-19	8.070	8.110	7.960	7.980	7.980	28,739,174
2023-10-18	8.300	8.310	8.100	8.110	8.110	31,243,850
2023-10-17	8.260	8.300	8.100	8.300	8.300	33,168,245
2023-10-16	8.230	8.300	8.170	8.280	8.280	29,870,785
2023-10-13	8.150	8.230	8.100	8.200	8.200	18,675,580
2023-10-12	8.150	8.210	8.130	8.180	8.180	24,283,765
2023-10-11	8.290	8.320	8.100	8.130	8.130	35,070,472
2023-10-10	8.420	8.480	8.260	8.290	8.290	29,757,202
2023-10-09	8.380	8.500	8.250	8.450	8.450	36,571,741
2023-09-28	8.500	8.550	8.390	8.420	8.420	31,404,259
2023-09-27	8.470	8.480	8.370	8.370	8.370	24,928,632
2023-09-26	8.430	8.520	8.410	8.440	8.440	25,668,234
2023-09-25	8.420	8.580	8.420	8.490	8.490	36,381,700
2023-09-22	8.580	8.640	8.280	8.450	8.450	65,172,340
2023-09-21	8.620	8.710	8.540	8.610	8.610	43,657,709
2023-09-20	8.620	8.750	8.590	8.670	8.670	43,790,890
2023-09-19	8.650	8.770	8.570	8.590	8.590	61,155,648
2023-09-18	8.590	8.690	8.510	8.640	8.640	56,349,923
2023-09-15	8.580	8.700	8.510	8.570	8.570	67,216,791
2023-09-14	8.240	8.550	8.230	8.540	8.540	90,552,871
2023-09-13	8.220	8.410	8.190	8.240	8.240	48,191,821
2023-09-12	8.290	8.360	8.200	8.210	8.210	24,631,214
2023-09-11	8.180	8.370	8.170	8.240	8.240	44,229,983
2023-09-08	8.260	8.280	8.120	8.120	8.120	30,232,046
2023-09-07	8.330	8.510	8.290	8.300	8.300	45,323,547
2023-09-06	8.330	8.410	8.260	8.380	8.380	37,902,781
2023-09-05	8.360	8.380	8.230	8.330	8.330	52,106,006
2023-09-04	8.280	8.450	8.230	8.390	8.390	89,892,885
2023-09-01	7.610	8.260	7.600	8.230	8.230	129,056,920
2023-08-31	7.640	7.710	7.560	7.570	7.570	19,170,116
2023-08-30	7.720	7.770	7.610	7.630	7.630	22,448,990
2023-08-29	7.660	7.750	7.630	7.720	7.720	29,741,340
2023-08-28	7.680	7.890	7.640	7.670	7.670	69,144,928
2023-08-25	7.500	7.520	7.330	7.370	7.370	27,634,160
2023-08-24	7.600	7.630	7.500	7.540	7.540	17,831,929
2023-08-23	7.510	7.700	7.460	7.600	7.600	32,907,885
2023-08-22	7.520	7.550	7.350	7.470	7.470	24,174,574
2023-08-21	7.600	7.640	7.460	7.460	7.460	18,095,333
2023-08-18	7.650	7.740	7.580	7.590	7.590	16,550,550
2023-08-17	7.610	7.710	7.450	7.660	7.660	25,947,417
2023-08-16	7.630	7.680	7.590	7.640	7.640	11,685,013
2023-08-15	7.720	7.730	7.600	7.660	7.660	15,338,383
2023-08-14	7.720	7.730	7.610	7.700	7.700	22,332,914
2023-08-11	7.960	7.990	7.750	7.770	7.770	25,636,636
2023-08-10	7.770	8.000	7.770	7.960	7.960	32,471,924
2023-08-09	7.820	7.820	7.720	7.760	7.760	18,030,800
2023-08-08	7.850	7.870	7.750	7.830	7.830	21,463,960
2023-08-07	7.890	7.910	7.790	7.830	7.830	20,437,801
2023-08-04	7.940	8.030	7.880	7.890	7.890	25,563,389
2023-08-03	7.910	7.960	7.870	7.900	7.900	22,948,934
2023-08-02	8.080	8.130	7.940	7.960	7.960	25,785,174
2023-08-01	8.120	8.140	8.080	8.120	8.120	17,017,018
2023-07-31	8.130	8.270	8.100	8.130	8.130	30,169,515
2023-07-28	8.000	8.170	7.930	8.130	8.130	22,962,541
2023-07-27	8.080	8.130	8.000	8.010	8.010	18,512,415

← NewerPage 13 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.