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
2023-04-26	13.360	13.790	13.290	13.700	8.207	43,532,601
2023-04-25	13.880	13.880	13.130	13.410	8.033	52,898,116
2023-04-24	13.930	14.060	13.720	13.800	8.267	38,132,364
2023-04-21	14.030	14.290	13.920	13.930	8.345	37,028,028
2023-04-20	14.160	14.180	13.910	14.090	8.441	39,377,550
2023-04-19	14.220	14.370	14.180	14.220	8.519	38,642,842
2023-04-18	14.200	14.380	14.070	14.320	8.578	61,278,654
2023-04-17	13.910	14.220	13.710	14.200	8.507	85,080,250
2023-04-14	13.300	13.560	13.260	13.540	8.111	40,118,253
2023-04-13	13.500	13.580	13.220	13.260	7.943	36,795,124
2023-04-12	13.280	13.550	13.250	13.500	8.087	34,612,309
2023-04-11	13.340	13.370	13.130	13.280	7.955	34,615,698
2023-04-10	13.440	13.570	13.310	13.360	8.003	33,150,696
2023-04-07	13.580	13.720	13.490	13.530	8.105	23,395,923
2023-04-06	13.780	13.780	13.480	13.630	8.165	31,965,738
2023-04-04	13.830	13.960	13.650	13.800	8.267	34,375,411
2023-04-03	13.840	14.150	13.840	13.900	8.327	47,725,843
2023-03-31	13.790	14.010	13.660	13.820	8.279	42,050,241
2023-03-30	13.440	13.820	13.240	13.820	8.279	57,207,111
2023-03-29	13.400	13.490	13.320	13.440	8.051	27,218,446
2023-03-28	13.520	13.590	13.350	13.380	8.015	44,755,695
2023-03-27	13.460	13.830	13.340	13.690	8.201	52,143,961
2023-03-24	13.620	13.630	13.390	13.500	8.087	31,247,490
2023-03-23	13.580	13.620	13.430	13.620	8.159	25,340,052
2023-03-22	13.610	13.710	13.450	13.600	8.147	32,529,823
2023-03-21	13.520	13.580	13.320	13.570	8.129	26,165,862
2023-03-20	13.370	13.600	13.290	13.460	8.063	37,564,456
2023-03-17	13.660	13.720	13.410	13.490	8.081	46,055,695
2023-03-16	14.000	14.070	13.510	13.540	8.111	65,524,906
2023-03-15	14.350	14.450	14.190	14.280	8.554	33,111,921
2023-03-14	14.620	14.790	14.270	14.290	8.560	44,214,559
2023-03-13	14.200	14.600	14.200	14.580	8.734	34,874,584
2023-03-10	14.880	14.920	14.310	14.340	8.590	61,536,694
2023-03-09	15.120	15.220	14.900	14.920	8.938	30,480,849
2023-03-08	15.220	15.220	14.930	15.130	9.064	36,168,670
2023-03-07	15.490	15.690	15.290	15.300	9.166	52,486,150
2023-03-06	15.800	15.840	15.280	15.430	9.243	59,143,770
2023-03-03	15.750	15.850	15.640	15.780	9.453	30,839,335
2023-03-02	15.870	15.940	15.710	15.750	9.435	38,719,755
2023-03-01	15.920	15.980	15.780	15.870	9.507	49,779,349
2023-02-28	16.020	16.140	15.760	15.910	9.531	56,893,048
2023-02-27	16.360	16.430	16.010	16.070	9.627	70,547,616
2023-02-24	16.150	16.500	16.100	16.330	9.783	94,055,184
2023-02-23	16.410	16.650	15.970	16.060	9.621	86,997,262
2023-02-22	16.180	16.320	15.950	16.090	9.639	78,226,806
2023-02-21	15.900	16.440	15.760	16.240	9.729	119,413,713
2023-02-20	15.700	15.980	15.460	15.930	9.543	130,335,828
2023-02-17	15.160	15.830	15.030	15.680	9.393	148,028,272
2023-02-16	15.190	15.600	14.980	15.140	9.070	91,153,347
2023-02-15	15.140	15.650	15.070	15.180	9.094	81,839,355
2023-02-14	15.000	15.150	14.850	15.050	9.016	37,758,306
2023-02-13	15.000	15.100	14.690	14.970	8.968	47,904,028
2023-02-10	15.350	15.380	15.010	15.080	9.034	46,082,941
2023-02-09	15.200	15.390	15.190	15.380	9.213	37,835,886
2023-02-08	15.440	15.630	15.290	15.320	9.177	36,662,910
2023-02-07	15.290	15.580	15.280	15.380	9.213	35,921,320
2023-02-06	15.450	15.450	15.170	15.290	9.159	37,895,284
2023-02-03	15.660	15.730	15.290	15.470	9.267	56,138,742
2023-02-02	15.690	15.880	15.510	15.740	9.429	59,347,057
2023-02-01	15.680	15.750	15.530	15.740	9.429	58,392,424

← NewerPage 15 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.