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
2026-04-17	9.260	9.320	9.150	9.300	9.300	29,646,419
2026-04-16	9.210	9.350	9.170	9.260	9.260	26,625,960
2026-04-15	9.200	9.270	9.060	9.230	9.230	28,914,200
2026-04-14	9.190	9.280	9.120	9.190	9.190	25,934,416
2026-04-13	9.200	9.360	9.120	9.180	9.180	34,215,753
2026-04-10	9.100	9.240	9.020	9.150	9.150	32,096,729
2026-04-09	9.220	9.280	9.030	9.050	9.050	36,227,091
2026-04-08	9.010	9.290	8.970	9.290	9.290	56,450,081
2026-04-07	9.450	9.550	9.070	9.200	9.200	63,758,014
2026-04-03	9.000	9.050	8.720	8.770	8.770	23,127,655
2026-04-02	9.000	9.120	8.900	9.000	9.000	31,904,425
2026-04-01	8.890	9.130	8.800	9.050	9.050	36,369,286
2026-03-31	9.250	9.330	8.810	8.810	8.810	53,216,248
2026-03-30	9.240	9.340	9.060	9.310	9.310	36,367,707
2026-03-27	9.160	9.260	9.030	9.190	9.190	36,451,362
2026-03-26	9.250	9.360	9.160	9.220	9.220	31,455,504
2026-03-25	9.170	9.280	8.910	9.220	9.220	53,755,445
2026-03-24	9.200	9.380	9.160	9.250	9.250	47,961,200
2026-03-23	9.570	9.660	9.140	9.210	9.210	70,122,651
2026-03-20	9.300	9.650	9.240	9.400	9.400	53,633,087
2026-03-19	9.490	9.590	9.310	9.350	9.350	42,533,788
2026-03-18	9.430	9.530	9.250	9.390	9.390	35,395,835
2026-03-17	9.790	9.850	9.380	9.420	9.420	63,056,628
2026-03-16	10.210	10.260	9.790	9.810	9.810	55,820,657
2026-03-13	10.270	10.420	10.110	10.150	10.150	60,154,495
2026-03-12	10.150	10.350	10.040	10.270	10.270	74,964,120
2026-03-11	9.800	10.040	9.740	10.000	10.000	51,777,093
2026-03-10	9.750	9.960	9.690	9.860	9.860	63,110,030
2026-03-09	10.250	10.350	9.940	9.980	9.980	104,872,525
2026-03-06	10.040	10.040	9.760	9.860	9.860	53,891,539
2026-03-05	10.230	10.250	9.900	10.080	10.080	66,110,065
2026-03-04	10.130	10.330	10.010	10.260	10.260	69,607,786
2026-03-03	10.340	10.580	10.060	10.310	10.310	106,290,820
2026-03-02	10.140	10.400	9.970	10.340	10.340	92,061,055
2026-02-27	9.690	10.110	9.620	10.090	10.090	64,879,272
2026-02-26	9.830	10.020	9.660	9.690	9.690	49,384,159
2026-02-25	9.620	9.960	9.580	9.790	9.790	51,431,964
2026-02-24	9.450	9.690	9.450	9.650	9.650	43,436,571
2026-02-13	9.590	9.600	9.340	9.340	9.340	36,840,750
2026-02-12	9.600	9.680	9.530	9.590	9.590	38,649,732
2026-02-11	9.420	9.680	9.340	9.590	9.590	42,788,529
2026-02-10	9.400	9.500	9.300	9.420	9.420	29,551,300
2026-02-09	9.550	9.570	9.400	9.460	9.460	38,856,220
2026-02-06	9.150	9.490	9.120	9.360	9.360	36,907,506
2026-02-05	9.580	9.600	9.240	9.280	9.280	59,900,254
2026-02-04	9.180	9.730	9.150	9.720	9.720	99,115,948
2026-02-03	8.970	9.190	8.940	9.180	9.180	47,699,782
2026-02-02	9.190	9.280	8.850	8.870	8.870	75,207,290
2026-01-30	9.590	9.830	9.210	9.460	9.460	83,604,411
2026-01-29	9.780	9.900	9.460	9.550	9.550	79,307,629
2026-01-28	9.260	9.740	9.210	9.710	9.710	93,900,256
2026-01-27	9.410	9.410	9.060	9.270	9.270	61,812,681
2026-01-26	9.240	9.580	9.180	9.390	9.390	93,108,252
2026-01-23	9.110	9.210	9.000	9.180	9.180	56,894,143
2026-01-22	9.000	9.180	8.890	9.160	9.160	70,528,380
2026-01-21	9.010	9.090	8.830	8.970	8.970	65,967,343
2026-01-20	9.280	9.490	9.020	9.100	9.100	92,906,286
2026-01-19	9.160	9.620	9.150	9.280	9.280	159,075,633
2026-01-16	8.600	9.030	8.580	8.860	8.860	150,334,153
2026-01-15	8.300	8.420	8.260	8.320	8.320	38,256,279

← NewerPage 3 of 21 · 1,212 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.