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
2022-08-01	21.630	23.000	21.630	22.820	13.670	173,455,216
2022-07-29	22.200	22.200	20.860	21.300	12.760	160,462,912
2022-07-28	20.710	22.410	20.010	21.960	13.155	211,937,935
2022-07-27	19.500	21.210	19.450	20.370	12.203	209,204,077
2022-07-26	17.800	19.470	17.470	19.470	11.664	123,603,979
2022-07-25	17.400	18.480	17.280	17.700	10.603	164,957,115
2022-07-22	18.380	18.390	16.920	17.120	10.256	173,055,198
2022-07-21	18.750	19.440	17.900	18.130	10.861	199,304,026
2022-07-20	18.600	19.160	18.030	18.600	11.142	197,060,805
2022-07-19	18.430	19.300	18.010	18.870	11.304	247,900,287
2022-07-18	17.770	18.150	17.360	18.150	10.873	215,697,837
2022-07-15	15.000	16.500	14.880	16.500	9.884	129,896,176
2022-07-14	14.490	15.250	14.280	15.000	8.986	128,760,966
2022-07-13	13.610	14.680	13.550	14.500	8.686	147,530,406
2022-07-12	13.990	14.890	13.770	14.290	8.261	177,450,235
2022-07-11	13.820	14.170	13.200	13.990	8.088	105,868,464
2022-07-08	14.130	14.350	13.810	13.840	8.001	56,286,294
2022-07-07	13.850	14.260	13.500	14.030	8.111	86,110,305
2022-07-06	14.510	14.550	13.670	13.850	8.007	145,788,867
2022-07-05	15.420	15.800	14.850	15.080	8.718	128,547,175
2022-07-04	15.490	16.090	14.970	15.390	8.897	164,801,923
2022-07-01	15.700	15.890	14.740	15.260	8.822	162,052,353
2022-06-30	14.260	15.460	14.060	15.460	8.937	131,759,251
2022-06-29	15.270	15.300	14.020	14.050	8.122	177,912,151
2022-06-28	14.220	15.260	14.150	15.260	8.822	246,785,217
2022-06-27	12.650	13.870	12.650	13.870	8.018	117,285,439
2022-06-24	12.610	12.820	12.390	12.610	7.290	58,335,106
2022-06-23	12.220	12.720	12.030	12.700	7.342	67,416,364
2022-06-22	12.510	12.730	12.250	12.290	7.105	52,011,894
2022-06-21	12.550	12.720	12.200	12.390	7.163	56,034,589
2022-06-20	13.020	13.130	12.320	12.470	7.209	94,356,513
2022-06-17	12.830	13.540	12.790	13.380	7.735	78,460,731
2022-06-16	13.760	14.010	12.900	13.080	7.561	130,110,775
2022-06-15	14.200	14.460	13.810	13.810	7.983	80,439,327
2022-06-14	13.770	14.330	13.660	14.220	8.220	87,265,815
2022-06-13	14.140	14.580	13.600	13.940	8.059	107,605,372
2022-06-10	13.170	14.700	13.110	14.290	8.261	132,168,511
2022-06-09	13.300	13.810	13.200	13.400	7.746	94,624,993
2022-06-08	13.250	13.500	12.950	13.430	7.764	97,092,205
2022-06-07	13.040	13.310	12.930	13.140	7.596	61,158,090
2022-06-06	12.550	13.290	12.490	13.130	7.590	80,591,134
2022-06-02	12.880	12.880	12.450	12.480	7.215	73,566,390
2022-06-01	12.460	12.990	12.250	12.910	7.463	79,390,533
2022-05-31	12.520	12.720	12.300	12.620	7.296	80,045,313
2022-05-30	12.550	12.720	12.200	12.620	7.296	73,568,952
2022-05-27	12.480	12.620	12.220	12.450	7.197	87,310,092
2022-05-26	11.980	12.650	11.860	12.510	7.232	111,981,403
2022-05-25	11.800	12.050	11.660	11.890	6.874	109,522,048
2022-05-24	11.330	12.420	11.280	11.790	6.816	156,571,189
2022-05-23	11.270	11.560	11.190	11.290	6.527	74,159,814
2022-05-20	10.650	11.200	10.610	11.170	6.457	83,264,535
2022-05-19	10.390	10.650	10.240	10.600	6.128	52,821,394
2022-05-18	10.530	10.790	10.410	10.620	6.139	56,583,054
2022-05-17	10.490	10.720	10.470	10.620	6.139	67,147,356
2022-05-16	10.410	10.470	10.280	10.440	6.035	69,426,541
2022-05-13	10.100	10.370	10.080	10.220	5.908	52,521,696
2022-05-12	10.340	10.400	9.990	10.120	5.850	53,080,674
2022-05-11	9.980	10.420	9.970	10.300	5.954	76,629,733
2022-05-10	9.900	10.060	9.570	10.050	5.810	71,043,144
2022-05-09	10.020	10.200	9.900	10.110	5.845	47,929,231

← NewerPage 18 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.