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
2022-11-01	17.050	17.420	16.810	17.280	10.352	72,563,544
2022-10-31	17.420	17.770	16.750	16.890	10.118	78,329,458
2022-10-28	17.880	18.390	17.390	17.590	10.537	97,859,890
2022-10-27	19.980	20.350	18.300	18.500	11.082	104,049,316
2022-10-26	20.150	20.550	19.800	20.030	11.999	76,050,991
2022-10-25	20.100	20.670	19.500	20.530	12.299	94,618,747
2022-10-24	20.630	21.490	20.000	20.450	12.251	110,718,117
2022-10-21	19.620	20.660	19.410	20.270	12.143	81,418,467
2022-10-20	20.150	20.200	19.080	19.600	11.741	79,524,079
2022-10-19	19.510	20.990	19.490	20.300	12.161	123,499,210
2022-10-18	18.750	20.240	18.750	19.730	11.819	115,993,906
2022-10-17	19.040	19.050	18.210	18.860	11.298	81,969,141
2022-10-14	19.440	19.670	18.850	19.350	11.592	89,791,735
2022-10-13	19.940	19.970	19.100	19.260	11.538	100,243,392
2022-10-12	19.400	20.470	19.050	20.260	12.137	111,655,494
2022-10-11	18.300	19.900	18.300	19.670	11.783	115,237,125
2022-10-10	18.800	19.330	18.180	18.310	10.969	89,194,005
2022-09-30	19.070	19.340	18.180	18.270	10.945	83,106,352
2022-09-29	18.880	19.500	18.510	19.200	11.502	79,899,670
2022-09-28	19.270	19.700	18.480	18.540	11.106	73,539,177
2022-09-27	19.340	19.480	18.290	19.210	11.508	79,101,384
2022-09-26	18.930	20.150	18.730	19.290	11.556	108,727,926
2022-09-23	19.630	19.740	18.800	19.180	11.490	127,249,393
2022-09-22	18.800	20.230	18.560	19.870	11.903	195,339,547
2022-09-21	17.510	19.090	17.480	18.390	11.017	117,378,294
2022-09-20	17.570	18.130	17.410	17.740	10.627	69,566,346
2022-09-19	17.230	17.940	17.230	17.410	10.430	54,174,891
2022-09-16	17.850	18.360	17.260	17.410	10.430	90,999,976
2022-09-15	19.380	19.480	17.500	17.890	10.717	136,185,970
2022-09-14	19.150	19.650	18.910	19.080	11.430	51,634,375
2022-09-13	19.700	19.880	18.900	19.520	11.693	55,571,889
2022-09-09	19.890	19.980	18.750	19.490	11.675	94,401,606
2022-09-08	20.890	20.980	19.700	19.800	11.861	115,603,357
2022-09-07	20.500	21.530	20.330	21.090	12.634	109,660,345
2022-09-06	19.560	21.180	19.480	20.920	12.532	116,761,453
2022-09-05	19.300	19.920	19.010	19.530	11.699	103,514,160
2022-09-02	18.800	19.420	18.460	19.190	11.496	64,458,399
2022-09-01	18.700	19.480	18.670	18.880	11.310	77,500,389
2022-08-31	19.310	19.590	18.420	18.700	11.202	109,287,589
2022-08-30	20.760	20.810	18.730	19.300	11.562	151,313,100
2022-08-29	20.400	20.950	19.930	20.730	12.418	83,396,155
2022-08-26	21.510	22.200	20.550	20.620	12.352	116,037,828
2022-08-25	21.550	22.490	20.930	21.480	12.868	130,537,312
2022-08-24	22.830	22.920	21.180	21.330	12.778	128,926,464
2022-08-23	21.110	23.100	20.800	22.700	13.598	142,441,306
2022-08-22	20.600	21.200	20.300	21.160	12.676	98,127,189
2022-08-19	21.500	21.830	20.450	20.490	12.275	130,531,297
2022-08-18	22.250	22.970	21.450	21.700	12.999	134,746,381
2022-08-17	22.830	23.880	22.010	22.070	13.221	163,516,608
2022-08-16	21.180	23.250	20.680	22.950	13.748	177,150,063
2022-08-15	20.340	21.410	20.260	21.140	12.664	105,212,877
2022-08-12	20.510	21.480	20.350	20.690	12.394	107,468,593
2022-08-11	20.410	20.880	20.000	20.540	12.304	86,381,998
2022-08-10	20.700	21.350	19.980	20.550	12.311	107,749,819
2022-08-09	20.210	21.940	20.100	21.020	12.592	142,135,414
2022-08-08	19.910	20.800	19.520	20.440	12.245	129,493,761
2022-08-05	20.900	20.990	19.450	20.000	11.981	133,201,371
2022-08-04	21.550	21.800	19.910	20.560	12.317	159,481,056
2022-08-03	22.660	23.400	21.010	21.450	12.850	187,149,051
2022-08-02	22.140	22.670	21.270	22.090	13.233	163,818,319

← NewerPage 17 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.