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
2023-02-01	15.680	15.750	15.530	15.740	9.429	58,392,424
2023-01-31	15.220	15.830	15.150	15.700	9.405	92,820,022
2023-01-30	15.550	15.630	15.170	15.200	9.106	88,725,649
2023-01-20	15.500	15.750	15.220	15.470	9.267	79,315,366
2023-01-19	15.080	15.200	14.880	15.150	9.076	50,226,582
2023-01-18	14.790	15.340	14.790	15.000	8.986	101,889,033
2023-01-17	14.600	14.890	14.480	14.750	8.836	54,174,948
2023-01-16	14.420	14.800	14.360	14.610	8.752	65,642,734
2023-01-13	14.700	15.060	14.320	14.440	8.650	63,667,681
2023-01-12	14.770	14.780	14.520	14.640	8.770	61,884,267
2023-01-11	14.590	15.020	14.550	14.880	8.914	89,254,833
2023-01-10	14.830	14.900	14.420	14.520	8.698	57,587,817
2023-01-09	14.630	14.880	14.540	14.810	8.872	68,538,867
2023-01-06	14.320	14.790	14.260	14.600	8.746	49,411,105
2023-01-05	14.200	14.520	14.110	14.350	8.596	45,594,699
2023-01-04	14.470	14.690	14.160	14.200	8.507	47,954,859
2023-01-03	14.220	14.690	14.150	14.570	8.728	48,460,257
2022-12-30	14.500	14.590	14.200	14.250	8.537	30,323,485
2022-12-29	14.690	14.750	14.350	14.400	8.626	37,426,927
2022-12-28	14.900	15.060	14.730	14.840	8.890	47,436,801
2022-12-27	14.430	15.130	14.400	15.080	9.034	75,969,730
2022-12-26	14.090	14.440	14.090	14.400	8.626	43,404,522
2022-12-23	14.180	14.450	13.970	14.160	8.483	38,414,421
2022-12-22	14.900	14.950	14.290	14.330	8.584	47,827,924
2022-12-21	15.000	15.070	14.720	14.870	8.908	25,184,313
2022-12-20	14.870	15.100	14.750	15.050	9.016	34,017,790
2022-12-19	15.260	15.450	14.860	14.930	8.944	40,078,090
2022-12-16	15.470	15.620	15.110	15.260	9.142	46,106,373
2022-12-15	15.550	15.620	15.260	15.580	9.333	36,618,381
2022-12-14	15.440	15.790	15.410	15.540	9.309	33,725,587
2022-12-13	15.500	15.840	15.420	15.490	9.279	44,139,802
2022-12-12	16.020	16.060	15.520	15.580	9.333	61,798,162
2022-12-09	16.180	16.240	15.760	16.190	9.699	80,996,079
2022-12-08	16.000	16.370	15.850	16.170	9.687	48,201,643
2022-12-07	16.400	16.540	16.010	16.070	9.627	66,069,175
2022-12-06	16.580	16.660	16.180	16.550	9.914	64,645,216
2022-12-05	16.450	16.860	16.270	16.700	10.004	83,424,259
2022-12-02	16.450	16.880	16.370	16.590	9.938	71,722,261
2022-12-01	16.850	16.890	16.450	16.520	9.896	88,368,625
2022-11-30	16.560	16.950	16.500	16.890	10.118	118,672,647
2022-11-29	16.050	16.230	15.800	16.160	9.681	56,350,614
2022-11-28	15.800	16.150	15.680	16.010	9.591	43,556,773
2022-11-25	16.360	16.490	16.080	16.260	9.741	71,123,580
2022-11-24	16.100	17.130	16.000	16.700	10.004	100,058,674
2022-11-23	15.890	16.240	15.820	16.150	9.675	52,473,813
2022-11-22	16.080	16.330	15.750	15.880	9.513	56,305,416
2022-11-21	15.500	16.280	15.390	16.270	9.747	83,622,264
2022-11-18	15.890	16.070	15.570	15.680	9.393	82,516,696
2022-11-17	17.590	17.590	15.890	16.200	9.705	172,172,274
2022-11-16	18.080	18.200	17.550	17.660	10.579	49,620,004
2022-11-15	17.540	18.140	17.360	18.130	10.861	53,306,019
2022-11-14	18.460	18.640	17.500	17.640	10.567	64,278,334
2022-11-11	18.700	18.800	18.180	18.360	10.999	51,869,544
2022-11-10	18.370	18.530	17.880	18.190	10.897	46,578,177
2022-11-09	18.960	19.210	18.470	18.560	11.118	43,118,518
2022-11-08	19.150	19.380	18.850	18.920	11.334	56,264,236
2022-11-07	18.750	19.750	18.700	19.290	11.556	93,932,989
2022-11-04	17.690	19.110	17.690	18.810	11.268	98,923,480
2022-11-03	17.150	18.050	17.150	17.790	10.657	64,683,913
2022-11-02	17.060	17.510	16.940	17.390	10.417	58,684,564

← NewerPage 16 of 21 · 1,213 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.