Shan XI Hua Yang Group New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 8.230 | 8.440 | 8.170 | 8.190 | 8.190 | 30,885,994 |
| 2026-07-16 | 8.470 | 8.650 | 8.190 | 8.220 | 8.220 | 26,917,855 |
| 2026-07-15 | 8.470 | 8.640 | 8.420 | 8.550 | 8.550 | 23,885,778 |
| 2026-07-14 | 8.430 | 8.710 | 8.370 | 8.650 | 8.413 | 34,463,802 |
| 2026-07-13 | 8.420 | 8.550 | 8.330 | 8.420 | 8.189 | 23,564,775 |
| 2026-07-10 | 8.500 | 8.500 | 8.310 | 8.380 | 8.150 | 23,119,773 |
| 2026-07-09 | 8.570 | 8.630 | 8.410 | 8.570 | 8.335 | 27,024,490 |
| 2026-07-08 | 8.480 | 8.690 | 8.400 | 8.630 | 8.394 | 32,687,830 |
| 2026-07-07 | 8.510 | 8.550 | 8.360 | 8.470 | 8.470 | 28,469,715 |
| 2026-07-06 | 8.190 | 8.550 | 8.100 | 8.510 | 8.510 | 36,766,280 |
| 2026-07-03 | 8.110 | 8.280 | 8.090 | 8.180 | 8.180 | 27,566,192 |
| 2026-07-02 | 7.840 | 8.220 | 7.840 | 8.130 | 8.130 | 41,577,391 |
| 2026-07-01 | 7.600 | 7.900 | 7.540 | 7.850 | 7.850 | 32,651,333 |
| 2026-06-30 | 7.740 | 7.810 | 7.520 | 7.650 | 7.650 | 26,115,532 |
| 2026-06-29 | 7.790 | 7.830 | 7.550 | 7.760 | 7.760 | 25,737,135 |
| 2026-06-26 | 8.050 | 8.070 | 7.730 | 7.740 | 7.740 | 29,301,862 |
| 2026-06-25 | 8.110 | 8.190 | 7.900 | 7.980 | 7.980 | 32,075,830 |
| 2026-06-24 | 8.320 | 8.380 | 8.070 | 8.170 | 8.170 | 28,008,176 |
| 2026-06-23 | 8.360 | 8.520 | 8.300 | 8.340 | 8.340 | 27,846,747 |
| 2026-06-22 | 8.200 | 8.420 | 8.020 | 8.360 | 8.360 | 39,517,902 |
| 2026-06-18 | 8.460 | 8.490 | 8.160 | 8.180 | 8.180 | 40,473,990 |
| 2026-06-17 | 8.570 | 8.570 | 8.440 | 8.460 | 8.460 | 22,766,316 |
| 2026-06-16 | 8.720 | 8.720 | 8.430 | 8.580 | 8.580 | 35,116,028 |
| 2026-06-15 | 9.000 | 9.050 | 8.680 | 8.760 | 8.760 | 47,951,432 |
| 2026-06-12 | 8.920 | 9.220 | 8.870 | 9.060 | 9.060 | 35,040,663 |
| 2026-06-11 | 8.990 | 9.070 | 8.740 | 9.010 | 9.010 | 33,627,802 |
| 2026-06-10 | 9.200 | 9.270 | 8.880 | 8.930 | 8.930 | 38,609,827 |
| 2026-06-09 | 9.550 | 9.610 | 9.160 | 9.280 | 9.280 | 47,784,501 |
| 2026-06-08 | 9.600 | 9.860 | 9.540 | 9.610 | 9.610 | 50,516,144 |
| 2026-06-05 | 9.780 | 9.950 | 9.730 | 9.770 | 9.770 | 48,762,610 |
| 2026-06-04 | 9.620 | 9.990 | 9.520 | 9.880 | 9.880 | 73,247,372 |
| 2026-06-03 | 9.350 | 9.790 | 9.220 | 9.700 | 9.700 | 68,631,633 |
| 2026-06-02 | 9.790 | 9.790 | 9.410 | 9.420 | 9.420 | 68,333,547 |
| 2026-06-01 | 9.390 | 9.800 | 9.300 | 9.800 | 9.800 | 82,490,759 |
| 2026-05-29 | 9.130 | 9.430 | 9.130 | 9.290 | 9.290 | 44,161,061 |
| 2026-05-28 | 9.080 | 9.320 | 9.050 | 9.160 | 9.160 | 40,385,668 |
| 2026-05-27 | 9.020 | 9.210 | 8.910 | 9.080 | 9.080 | 36,881,079 |
| 2026-05-26 | 9.080 | 9.150 | 8.900 | 9.070 | 9.070 | 32,761,980 |
| 2026-05-25 | 9.050 | 9.210 | 9.000 | 9.130 | 9.130 | 39,977,104 |
| 2026-05-22 | 8.980 | 9.040 | 8.830 | 8.880 | 8.880 | 31,358,100 |
| 2026-05-21 | 9.190 | 9.280 | 8.950 | 8.970 | 8.970 | 38,597,110 |
| 2026-05-20 | 9.260 | 9.380 | 9.170 | 9.210 | 9.210 | 28,841,991 |
| 2026-05-19 | 9.410 | 9.470 | 9.240 | 9.290 | 9.290 | 30,887,600 |
| 2026-05-18 | 9.500 | 9.630 | 9.230 | 9.450 | 9.450 | 33,518,326 |
| 2026-05-15 | 9.390 | 9.660 | 9.330 | 9.490 | 9.490 | 46,477,197 |
| 2026-05-14 | 9.550 | 9.600 | 9.380 | 9.410 | 9.410 | 37,946,832 |
| 2026-05-13 | 9.830 | 9.970 | 9.520 | 9.540 | 9.540 | 50,593,050 |
| 2026-05-12 | 10.020 | 10.100 | 9.800 | 9.820 | 9.820 | 42,923,105 |
| 2026-05-11 | 10.010 | 10.260 | 9.990 | 10.020 | 10.020 | 52,442,938 |
| 2026-05-08 | 10.180 | 10.350 | 9.910 | 10.010 | 10.010 | 50,318,317 |
| 2026-05-07 | 10.480 | 10.500 | 10.170 | 10.200 | 10.200 | 62,135,801 |
| 2026-05-06 | 10.510 | 10.590 | 10.350 | 10.580 | 10.580 | 60,682,345 |
| 2026-04-30 | 10.400 | 10.560 | 10.300 | 10.450 | 10.450 | 52,900,356 |
| 2026-04-29 | 10.110 | 10.470 | 10.110 | 10.360 | 10.360 | 59,923,844 |
| 2026-04-28 | 9.770 | 10.250 | 9.750 | 10.210 | 10.210 | 68,405,135 |
| 2026-04-27 | 9.800 | 9.910 | 9.680 | 9.800 | 9.800 | 64,722,575 |
| 2026-04-24 | 9.920 | 10.290 | 9.910 | 10.100 | 10.100 | 52,502,467 |
| 2026-04-23 | 10.000 | 10.160 | 9.800 | 10.030 | 10.030 | 66,540,909 |
| 2026-04-22 | 10.100 | 10.250 | 9.950 | 10.100 | 10.100 | 91,232,168 |
| 2026-04-21 | 9.470 | 10.130 | 9.470 | 9.930 | 9.930 | 84,533,182 |
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.