Shan XI Hua Yang Group New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-14 | 8.400 | 8.440 | 8.220 | 8.300 | 8.300 | 61,229,800 |
| 2026-01-13 | 8.580 | 8.590 | 8.380 | 8.400 | 8.400 | 64,888,956 |
| 2026-01-12 | 8.660 | 8.740 | 8.480 | 8.600 | 8.600 | 80,042,178 |
| 2026-01-09 | 8.380 | 8.700 | 8.340 | 8.610 | 8.610 | 77,003,188 |
| 2026-01-08 | 8.510 | 8.570 | 8.350 | 8.420 | 8.420 | 70,050,936 |
| 2026-01-07 | 8.350 | 8.520 | 8.250 | 8.490 | 8.490 | 102,382,620 |
| 2026-01-06 | 8.250 | 8.400 | 8.210 | 8.310 | 8.310 | 57,044,357 |
| 2026-01-05 | 8.330 | 8.380 | 8.140 | 8.240 | 8.240 | 56,761,985 |
| 2025-12-31 | 8.230 | 8.440 | 8.200 | 8.260 | 8.260 | 49,181,169 |
| 2025-12-30 | 8.480 | 8.530 | 8.250 | 8.270 | 8.270 | 70,395,476 |
| 2025-12-29 | 8.320 | 8.670 | 8.310 | 8.430 | 8.430 | 139,181,498 |
| 2025-12-26 | 7.690 | 8.300 | 7.680 | 8.170 | 8.170 | 113,910,801 |
| 2025-12-25 | 7.710 | 7.710 | 7.660 | 7.700 | 7.700 | 22,998,982 |
| 2025-12-24 | 7.710 | 7.730 | 7.640 | 7.720 | 7.720 | 29,765,966 |
| 2025-12-23 | 7.710 | 7.750 | 7.650 | 7.720 | 7.720 | 24,628,429 |
| 2025-12-22 | 7.770 | 7.790 | 7.680 | 7.710 | 7.710 | 27,031,639 |
| 2025-12-19 | 7.740 | 7.780 | 7.670 | 7.780 | 7.780 | 26,694,841 |
| 2025-12-18 | 7.820 | 7.840 | 7.730 | 7.780 | 7.780 | 30,999,526 |
| 2025-12-17 | 7.680 | 7.780 | 7.630 | 7.760 | 7.760 | 31,843,558 |
| 2025-12-16 | 7.930 | 7.940 | 7.680 | 7.690 | 7.690 | 40,079,149 |
| 2025-12-15 | 8.000 | 8.140 | 7.930 | 7.940 | 7.940 | 47,365,148 |
| 2025-12-12 | 7.840 | 8.160 | 7.760 | 7.990 | 7.990 | 88,095,493 |
| 2025-12-11 | 7.650 | 7.740 | 7.620 | 7.670 | 7.670 | 24,775,431 |
| 2025-12-10 | 7.590 | 7.660 | 7.570 | 7.640 | 7.640 | 25,805,192 |
| 2025-12-09 | 7.730 | 7.740 | 7.510 | 7.590 | 7.590 | 51,093,180 |
| 2025-12-08 | 7.990 | 7.990 | 7.720 | 7.760 | 7.760 | 64,887,396 |
| 2025-12-05 | 7.950 | 8.020 | 7.850 | 8.010 | 8.010 | 33,631,368 |
| 2025-12-04 | 8.270 | 8.270 | 7.960 | 7.980 | 7.980 | 55,000,760 |
| 2025-12-03 | 8.130 | 8.530 | 8.100 | 8.310 | 8.310 | 86,665,842 |
| 2025-12-02 | 7.890 | 8.300 | 7.710 | 8.120 | 8.120 | 86,903,921 |
| 2025-12-01 | 7.990 | 8.080 | 7.800 | 7.840 | 7.840 | 76,331,442 |
| 2025-11-28 | 7.620 | 7.680 | 7.590 | 7.650 | 7.650 | 19,519,049 |
| 2025-11-27 | 7.550 | 7.690 | 7.460 | 7.640 | 7.640 | 30,236,507 |
| 2025-11-26 | 7.660 | 7.740 | 7.520 | 7.530 | 7.530 | 41,195,298 |
| 2025-11-25 | 7.690 | 7.730 | 7.610 | 7.710 | 7.710 | 25,552,498 |
| 2025-11-24 | 7.840 | 7.880 | 7.630 | 7.640 | 7.640 | 34,645,204 |
| 2025-11-21 | 7.910 | 8.000 | 7.740 | 7.760 | 7.760 | 41,033,130 |
| 2025-11-20 | 8.370 | 8.460 | 8.000 | 8.020 | 8.020 | 67,433,846 |
| 2025-11-19 | 8.210 | 8.350 | 8.200 | 8.300 | 8.300 | 30,825,238 |
| 2025-11-18 | 8.400 | 8.440 | 8.130 | 8.200 | 8.200 | 42,403,487 |
| 2025-11-17 | 8.410 | 8.550 | 8.380 | 8.450 | 8.450 | 31,520,090 |
| 2025-11-14 | 8.620 | 8.690 | 8.360 | 8.370 | 8.370 | 40,054,503 |
| 2025-11-13 | 8.460 | 8.750 | 8.410 | 8.670 | 8.670 | 46,033,356 |
| 2025-11-12 | 8.510 | 8.590 | 8.410 | 8.450 | 8.450 | 29,368,076 |
| 2025-11-11 | 8.700 | 8.700 | 8.460 | 8.540 | 8.540 | 47,010,893 |
| 2025-11-10 | 8.930 | 8.960 | 8.690 | 8.720 | 8.720 | 59,748,250 |
| 2025-11-07 | 8.520 | 8.990 | 8.470 | 8.920 | 8.920 | 129,324,955 |
| 2025-11-06 | 8.160 | 8.550 | 8.100 | 8.520 | 8.520 | 80,989,338 |
| 2025-11-05 | 8.130 | 8.340 | 8.030 | 8.170 | 8.170 | 51,496,243 |
| 2025-11-04 | 8.070 | 8.170 | 8.010 | 8.130 | 8.130 | 46,627,130 |
| 2025-11-03 | 8.030 | 8.180 | 8.030 | 8.070 | 8.070 | 48,781,520 |
| 2025-10-31 | 8.040 | 8.220 | 7.950 | 8.000 | 8.000 | 49,078,206 |
| 2025-10-30 | 7.760 | 8.220 | 7.750 | 8.060 | 8.060 | 105,699,514 |
| 2025-10-29 | 7.660 | 7.800 | 7.620 | 7.720 | 7.720 | 42,076,116 |
| 2025-10-28 | 7.770 | 7.800 | 7.600 | 7.650 | 7.650 | 47,715,625 |
| 2025-10-27 | 7.760 | 7.910 | 7.600 | 7.820 | 7.820 | 47,712,798 |
| 2025-10-24 | 7.870 | 7.880 | 7.750 | 7.800 | 7.800 | 53,682,210 |
| 2025-10-23 | 7.890 | 8.040 | 7.880 | 7.950 | 7.950 | 54,125,097 |
| 2025-10-22 | 8.000 | 8.080 | 7.830 | 7.860 | 7.860 | 50,792,600 |
| 2025-10-21 | 8.100 | 8.170 | 7.890 | 8.110 | 8.110 | 82,578,039 |
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.