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
2023-07-26	8.170	8.200	8.070	8.100	8.100	17,522,238
2023-07-25	7.940	8.200	7.940	8.140	8.140	32,951,474
2023-07-24	8.000	8.010	7.890	7.910	7.910	22,490,537
2023-07-21	8.070	8.120	7.960	8.030	8.030	21,192,435
2023-07-20	8.060	8.270	8.050	8.060	8.060	32,123,416
2023-07-19	8.140	8.140	8.010	8.050	8.050	16,724,586
2023-07-18	8.160	8.190	8.020	8.080	8.080	23,629,869
2023-07-17	8.250	8.250	8.080	8.160	8.160	18,211,213
2023-07-14	8.240	8.260	8.170	8.220	8.220	15,510,248
2023-07-13	8.180	8.280	8.160	8.210	8.210	20,369,958
2023-07-12	8.180	8.290	8.120	8.140	8.140	25,422,669
2023-07-11	8.280	8.290	8.110	8.190	8.190	23,660,211
2023-07-10	8.200	8.420	8.200	8.290	8.290	34,673,802
2023-07-07	8.170	8.220	8.110	8.160	8.160	21,263,112
2023-07-06	8.190	8.190	8.100	8.140	8.140	20,200,330
2023-07-05	8.140	8.210	8.100	8.150	8.150	25,788,466
2023-07-04	8.100	8.210	8.040	8.130	8.130	32,727,029
2023-07-03	7.930	8.150	7.910	8.100	8.100	39,654,685
2023-06-30	7.600	7.960	7.590	7.910	7.910	48,359,131
2023-06-29	7.680	7.750	7.570	7.610	7.610	34,972,883
2023-06-28	7.680	7.800	7.590	7.770	7.770	38,882,040
2023-06-27	7.430	7.660	7.430	7.620	7.620	31,988,162
2023-06-26	7.550	7.560	7.400	7.410	7.410	29,263,748
2023-06-21	7.700	7.760	7.580	7.590	7.590	28,027,373
2023-06-20	7.830	7.900	7.730	7.750	7.750	26,264,767
2023-06-19	8.000	8.040	7.840	7.850	7.850	36,476,986
2023-06-16	8.000	8.090	7.950	8.050	8.050	41,985,853
2023-06-15	12.850	12.980	12.730	12.970	7.770	41,337,045
2023-06-14	12.800	12.840	12.710	12.820	7.680	25,395,357
2023-06-13	12.900	12.960	12.670	12.770	7.650	29,073,067
2023-06-12	12.730	12.960	12.690	12.900	7.728	30,238,765
2023-06-09	12.550	12.730	12.500	12.670	7.590	36,179,973
2023-06-08	12.290	12.450	12.250	12.390	7.422	24,114,768
2023-06-07	12.430	12.450	12.170	12.270	7.350	25,437,262
2023-06-06	12.540	12.700	12.410	12.450	7.458	24,383,800
2023-06-05	12.590	12.640	12.520	12.580	7.536	16,489,518
2023-06-02	12.380	12.620	12.350	12.600	7.548	24,857,439
2023-06-01	12.500	12.580	12.340	12.360	7.404	28,481,200
2023-05-31	12.860	12.900	12.430	12.480	7.476	39,807,850
2023-05-30	12.760	13.020	12.730	13.000	7.788	29,329,659
2023-05-29	13.460	13.500	12.560	12.910	7.734	76,933,996
2023-05-26	13.720	13.760	13.420	13.490	8.081	30,452,271
2023-05-25	13.910	13.960	13.580	13.740	8.231	31,020,700
2023-05-24	13.980	14.110	13.790	13.980	8.375	26,751,673
2023-05-23	14.030	14.240	13.920	14.020	8.399	25,848,601
2023-05-22	13.960	14.100	13.930	13.950	8.357	19,597,110
2023-05-19	14.010	14.110	13.870	14.030	8.405	32,804,520
2023-05-18	14.290	14.410	14.130	14.170	8.489	31,561,711
2023-05-17	14.310	14.330	14.140	14.230	8.525	28,102,326
2023-05-16	14.430	14.610	14.300	14.360	8.602	42,735,222
2023-05-15	14.030	14.430	13.980	14.400	8.626	36,738,477
2023-05-12	14.280	14.290	14.030	14.070	8.429	33,716,688
2023-05-11	14.090	14.440	13.940	14.360	8.602	43,579,852
2023-05-10	14.140	14.140	13.930	14.040	8.411	29,685,454
2023-05-09	14.260	14.470	14.100	14.110	8.453	54,668,431
2023-05-08	13.930	14.260	13.850	14.240	8.530	55,593,445
2023-05-05	14.000	14.100	13.820	13.910	8.333	26,479,657
2023-05-04	13.950	14.170	13.630	14.020	8.399	37,432,971
2023-04-28	13.950	14.110	13.810	14.000	8.387	45,007,527
2023-04-27	13.810	13.980	13.420	13.860	8.303	50,930,148

← NewerPage 14 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.