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
2022-05-06	10.200	10.430	10.080	10.150	5.868	72,464,533
2022-05-05	10.500	10.670	10.290	10.540	6.093	86,978,776
2022-04-29	10.740	10.740	9.960	10.470	6.053	148,490,476
2022-04-28	10.400	11.010	10.320	10.970	6.342	76,804,336
2022-04-27	9.760	10.360	9.700	10.350	5.983	65,317,942
2022-04-26	10.340	10.490	9.680	9.800	5.665	78,994,312
2022-04-25	11.000	11.100	10.310	10.400	6.012	81,208,324
2022-04-22	11.160	11.600	11.050	11.400	6.590	55,732,831
2022-04-21	12.080	12.260	11.250	11.350	6.561	101,042,757
2022-04-20	13.060	13.180	11.990	12.080	6.983	97,708,666
2022-04-19	12.970	13.300	12.730	13.210	7.637	70,968,949
2022-04-18	12.970	13.480	12.720	12.760	7.376	90,200,454
2022-04-15	13.640	14.480	13.180	13.210	7.637	151,840,333
2022-04-14	12.810	13.450	12.650	13.430	7.764	104,674,705
2022-04-13	12.330	13.050	12.130	12.880	7.446	123,118,858
2022-04-12	12.120	12.400	11.920	12.320	7.122	78,096,132
2022-04-11	12.000	12.460	11.800	12.110	7.001	107,799,127
2022-04-08	11.940	12.200	11.700	11.990	6.931	52,986,196
2022-04-07	11.800	12.260	11.670	11.910	6.885	57,957,390
2022-04-06	12.160	12.240	11.350	11.820	6.833	76,722,940
2022-04-01	11.980	12.160	11.800	11.970	6.920	58,499,818
2022-03-31	11.950	12.120	11.810	12.070	6.978	41,387,182
2022-03-30	12.030	12.270	11.760	11.990	6.931	46,648,495
2022-03-29	11.750	12.220	11.670	12.140	7.018	57,341,200
2022-03-28	11.740	11.970	11.560	11.780	6.810	50,104,096
2022-03-25	11.700	11.940	11.590	11.660	6.741	33,422,818
2022-03-24	11.680	11.900	11.610	11.710	6.770	43,904,956
2022-03-23	11.700	11.890	11.470	11.610	6.712	46,771,452
2022-03-22	11.600	11.840	11.470	11.820	6.833	53,796,090
2022-03-21	11.220	11.530	11.200	11.430	6.608	51,999,324
2022-03-18	10.920	11.330	10.850	11.260	6.509	55,471,969
2022-03-17	10.510	11.060	10.370	10.830	6.261	70,869,298
2022-03-16	10.310	10.470	9.860	10.360	5.989	69,227,662
2022-03-15	11.250	11.300	10.240	10.240	5.920	81,218,029
2022-03-14	11.800	12.100	11.380	11.380	6.579	50,828,623
2022-03-11	11.840	12.300	11.630	11.950	6.908	53,306,943
2022-03-10	11.720	12.230	11.580	12.000	6.937	53,414,218
2022-03-09	11.970	12.300	11.180	11.800	6.822	61,312,216
2022-03-08	12.500	12.570	11.800	11.930	6.897	76,780,249
2022-03-07	13.150	13.160	12.500	12.610	7.290	62,881,506
2022-03-04	12.700	13.120	12.510	12.750	7.371	59,982,709
2022-03-03	12.610	13.010	12.500	12.810	7.405	76,496,617
2022-03-02	12.420	12.620	12.300	12.490	7.220	63,689,607
2022-03-01	12.090	12.430	11.890	12.320	7.122	68,592,147
2022-02-28	11.820	12.050	11.800	11.960	6.914	64,943,950
2022-02-25	12.220	12.440	11.550	11.780	6.810	84,100,389
2022-02-24	12.260	12.520	11.870	12.120	7.006	67,571,614
2022-02-23	12.420	12.660	12.150	12.400	7.168	67,519,513
2022-02-22	12.310	12.600	12.090	12.520	7.238	75,448,699
2022-02-21	12.150	12.420	12.000	12.350	7.139	67,005,672
2022-02-18	11.790	12.180	11.760	12.050	6.966	54,542,440
2022-02-17	11.570	11.970	11.440	11.800	6.822	49,195,326
2022-02-16	11.500	11.600	11.400	11.580	6.694	30,489,762
2022-02-15	11.650	11.770	11.410	11.510	6.654	47,281,195
2022-02-14	11.450	11.890	11.450	11.750	6.793	63,954,015
2022-02-11	11.510	11.740	11.430	11.510	6.654	54,772,255
2022-02-10	11.190	11.570	11.100	11.530	6.665	48,214,014
2022-02-09	11.080	11.700	11.000	11.400	6.590	65,868,135
2022-02-08	10.890	11.200	10.770	11.160	6.452	61,408,312
2022-02-07	10.550	10.760	10.460	10.680	6.174	56,108,269

← NewerPage 19 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.