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
2022-01-28	10.650	10.880	10.210	10.300	5.954	49,108,054
2022-01-27	10.470	10.720	10.280	10.300	5.954	39,306,214
2022-01-26	10.340	10.710	10.330	10.500	6.070	44,641,740
2022-01-25	11.290	11.370	10.300	10.340	5.977	89,397,423
2022-01-24	11.300	11.500	11.070	11.440	6.613	41,111,433
2022-01-21	11.220	11.560	11.200	11.410	6.596	41,511,900
2022-01-20	11.510	11.660	11.080	11.200	6.475	56,316,496
2022-01-19	11.780	12.060	11.560	11.630	6.723	52,699,938
2022-01-18	11.720	11.950	11.510	11.770	6.804	48,042,243
2022-01-17	11.450	11.920	11.350	11.740	6.787	53,023,117
2022-01-14	11.660	11.890	11.450	11.460	6.625	61,590,918
2022-01-13	12.150	12.350	11.800	11.810	6.827	66,894,984
2022-01-12	11.990	12.240	11.760	12.130	7.012	73,133,421
2022-01-11	12.100	12.560	11.850	12.200	7.053	92,585,833
2022-01-10	11.860	12.340	11.700	12.270	7.093	97,879,440
2022-01-07	11.510	11.980	11.410	11.900	6.879	102,609,384
2022-01-06	11.290	11.600	11.290	11.540	6.671	55,003,758
2022-01-05	11.630	11.740	11.230	11.460	6.625	84,752,232
2022-01-04	12.250	12.340	11.700	11.780	6.810	131,651,425
2021-12-31	12.000	12.090	11.810	11.850	6.850	80,332,116
2021-12-30	12.100	12.160	11.900	11.940	6.902	70,167,993
2021-12-29	12.400	12.580	11.980	12.000	6.937	90,912,699
2021-12-28	12.730	12.750	12.060	12.300	7.111	104,858,604
2021-12-27	12.850	13.420	12.400	12.520	7.238	149,731,816
2021-12-24	11.920	13.050	11.870	12.680	7.330	269,976,022
2021-12-23	10.790	11.920	10.720	11.920	6.891	204,957,268
2021-12-22	10.840	10.960	10.690	10.840	6.267	64,282,522
2021-12-21	10.730	10.940	10.680	10.900	6.301	56,492,524
2021-12-20	10.980	11.010	10.780	10.780	6.232	89,483,698
2021-12-17	11.800	11.890	11.380	11.380	6.579	92,327,587
2021-12-16	11.270	11.990	11.240	11.750	6.793	154,594,900
2021-12-15	11.060	11.360	11.060	11.150	6.446	68,209,327
2021-12-14	11.130	11.220	11.050	11.120	6.428	59,392,101
2021-12-13	11.150	11.330	10.960	11.260	6.509	99,224,398
2021-12-10	11.030	11.190	10.920	11.020	6.371	84,187,087
2021-12-09	11.820	11.880	11.060	11.120	6.428	139,847,652
2021-12-08	12.120	12.300	11.380	11.800	6.822	195,361,042
2021-12-07	11.040	11.800	10.910	11.800	6.822	170,167,678
2021-12-06	10.900	11.140	10.680	10.730	6.203	85,902,261
2021-12-03	10.610	11.080	10.330	10.880	6.290	107,946,679
2021-12-02	10.730	10.830	10.520	10.640	6.151	62,562,591
2021-12-01	10.700	10.930	10.630	10.870	6.284	63,095,034
2021-11-30	10.870	11.090	10.650	10.700	6.186	74,891,694
2021-11-29	10.830	10.950	10.610	10.780	6.232	85,591,162
2021-11-26	10.990	11.250	10.710	11.070	6.399	62,288,089
2021-11-25	11.420	11.420	11.010	11.070	6.399	80,569,990
2021-11-24	11.500	11.780	11.190	11.430	6.608	156,242,448
2021-11-23	10.610	11.590	10.520	11.590	6.700	176,107,953
2021-11-22	10.300	10.640	10.180	10.540	6.093	85,218,627
2021-11-19	10.050	10.380	9.750	10.290	5.949	71,803,924
2021-11-18	9.970	10.180	9.900	10.000	5.781	64,113,786
2021-11-17	9.810	9.940	9.670	9.860	5.700	57,287,263
2021-11-16	10.210	10.280	9.750	9.820	5.677	77,254,863
2021-11-15	10.500	10.510	10.130	10.210	5.902	62,357,580
2021-11-12	10.690	10.850	10.490	10.600	6.128	56,796,126
2021-11-11	10.860	10.950	10.620	10.770	6.226	46,173,181
2021-11-10	11.210	11.210	10.670	10.880	6.290	68,239,128
2021-11-09	11.340	11.520	11.220	11.320	6.544	48,003,357
2021-11-08	11.150	11.570	11.030	11.390	6.584	63,935,982
2021-11-05	11.600	11.610	11.060	11.100	6.417	90,284,169

← NewerPage 20 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.