Shan XI Hua Yang Group New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 8.100 | 8.170 | 7.890 | 8.110 | 8.110 | 82,578,039 |
| 2025-10-20 | 7.820 | 8.250 | 7.800 | 8.220 | 8.220 | 128,444,258 |
| 2025-10-17 | 7.800 | 7.940 | 7.700 | 7.720 | 7.720 | 69,124,784 |
| 2025-10-16 | 7.590 | 7.870 | 7.580 | 7.870 | 7.870 | 82,516,598 |
| 2025-10-15 | 7.690 | 7.710 | 7.550 | 7.610 | 7.610 | 44,410,934 |
| 2025-10-14 | 7.600 | 7.810 | 7.580 | 7.710 | 7.710 | 74,405,729 |
| 2025-10-13 | 7.480 | 7.640 | 7.420 | 7.590 | 7.590 | 53,332,958 |
| 2025-10-10 | 7.650 | 7.850 | 7.570 | 7.730 | 7.730 | 58,679,999 |
| 2025-10-09 | 7.370 | 7.670 | 7.330 | 7.670 | 7.670 | 59,759,101 |
| 2025-09-30 | 7.490 | 7.490 | 7.310 | 7.370 | 7.370 | 46,889,962 |
| 2025-09-29 | 7.580 | 7.580 | 7.430 | 7.500 | 7.500 | 44,234,928 |
| 2025-09-26 | 7.740 | 7.740 | 7.540 | 7.600 | 7.600 | 42,818,667 |
| 2025-09-25 | 7.780 | 7.820 | 7.660 | 7.750 | 7.750 | 45,938,575 |
| 2025-09-24 | 7.650 | 7.990 | 7.630 | 7.830 | 7.830 | 70,620,078 |
| 2025-09-23 | 7.650 | 7.730 | 7.520 | 7.660 | 7.660 | 57,442,423 |
| 2025-09-22 | 7.580 | 7.920 | 7.540 | 7.720 | 7.720 | 99,355,146 |
| 2025-09-19 | 7.060 | 7.760 | 7.030 | 7.600 | 7.600 | 148,829,519 |
| 2025-09-18 | 7.300 | 7.350 | 7.010 | 7.050 | 7.050 | 41,598,164 |
| 2025-09-17 | 7.130 | 7.280 | 7.110 | 7.230 | 7.230 | 49,565,009 |
| 2025-09-16 | 7.180 | 7.210 | 7.090 | 7.170 | 7.170 | 43,450,211 |
| 2025-09-15 | 6.990 | 7.120 | 6.980 | 7.080 | 7.080 | 40,200,869 |
| 2025-09-12 | 6.960 | 7.060 | 6.900 | 6.990 | 6.990 | 45,850,204 |
| 2025-09-11 | 6.970 | 7.000 | 6.910 | 6.980 | 6.980 | 32,468,663 |
| 2025-09-10 | 7.050 | 7.070 | 6.920 | 6.970 | 6.970 | 28,053,658 |
| 2025-09-09 | 7.300 | 7.300 | 7.060 | 7.100 | 7.100 | 31,900,050 |
| 2025-09-08 | 7.010 | 7.110 | 6.990 | 7.060 | 7.060 | 25,329,491 |
| 2025-09-05 | 6.980 | 7.030 | 6.900 | 7.010 | 7.010 | 24,845,062 |
| 2025-09-04 | 6.850 | 6.980 | 6.800 | 6.980 | 6.980 | 33,086,971 |
| 2025-09-03 | 7.000 | 7.040 | 6.830 | 6.850 | 6.850 | 23,924,600 |
| 2025-09-02 | 6.990 | 7.040 | 6.910 | 6.990 | 6.990 | 29,416,724 |
| 2025-09-01 | 7.020 | 7.040 | 6.900 | 7.010 | 7.010 | 33,487,502 |
| 2025-08-29 | 7.070 | 7.120 | 7.010 | 7.020 | 7.020 | 21,182,950 |
| 2025-08-28 | 7.010 | 7.050 | 6.940 | 7.040 | 7.040 | 28,936,127 |
| 2025-08-27 | 7.290 | 7.300 | 7.010 | 7.020 | 7.020 | 59,132,945 |
| 2025-08-26 | 7.350 | 7.390 | 7.310 | 7.310 | 7.310 | 30,805,225 |
| 2025-08-25 | 7.370 | 7.410 | 7.270 | 7.340 | 7.340 | 39,078,058 |
| 2025-08-22 | 7.390 | 7.390 | 7.220 | 7.320 | 7.320 | 33,910,427 |
| 2025-08-21 | 7.350 | 7.410 | 7.320 | 7.380 | 7.380 | 23,190,937 |
| 2025-08-20 | 7.250 | 7.330 | 7.220 | 7.330 | 7.330 | 24,251,899 |
| 2025-08-19 | 7.310 | 7.320 | 7.240 | 7.270 | 7.270 | 23,089,235 |
| 2025-08-18 | 7.490 | 7.520 | 7.300 | 7.330 | 7.330 | 33,581,575 |
| 2025-08-15 | 7.360 | 7.460 | 7.360 | 7.400 | 7.400 | 21,791,128 |
| 2025-08-14 | 7.480 | 7.510 | 7.340 | 7.360 | 7.360 | 29,891,428 |
| 2025-08-13 | 7.560 | 7.560 | 7.420 | 7.490 | 7.490 | 34,379,487 |
| 2025-08-12 | 7.490 | 7.630 | 7.440 | 7.560 | 7.560 | 32,794,004 |
| 2025-08-11 | 7.490 | 7.520 | 7.410 | 7.450 | 7.450 | 35,232,852 |
| 2025-08-08 | 7.390 | 7.500 | 7.350 | 7.450 | 7.450 | 43,488,179 |
| 2025-08-07 | 7.390 | 7.450 | 7.270 | 7.410 | 7.410 | 56,442,952 |
| 2025-08-06 | 7.060 | 7.440 | 7.040 | 7.430 | 7.430 | 93,536,424 |
| 2025-08-05 | 6.900 | 7.090 | 6.890 | 7.080 | 7.080 | 40,415,021 |
| 2025-08-04 | 6.820 | 6.890 | 6.780 | 6.880 | 6.880 | 20,943,365 |
| 2025-08-01 | 6.840 | 6.880 | 6.810 | 6.850 | 6.850 | 21,372,250 |
| 2025-07-31 | 7.030 | 7.030 | 6.800 | 6.840 | 6.840 | 43,003,852 |
| 2025-07-30 | 7.080 | 7.170 | 7.020 | 7.050 | 7.050 | 39,026,965 |
| 2025-07-29 | 7.000 | 7.070 | 6.920 | 7.060 | 7.060 | 34,114,101 |
| 2025-07-28 | 7.120 | 7.140 | 6.970 | 7.030 | 7.030 | 37,658,335 |
| 2025-07-25 | 7.300 | 7.350 | 7.190 | 7.220 | 7.220 | 43,084,600 |
| 2025-07-24 | 7.190 | 7.330 | 7.070 | 7.310 | 7.310 | 60,839,527 |
| 2025-07-23 | 7.420 | 7.440 | 7.170 | 7.210 | 7.210 | 80,376,338 |
| 2025-07-22 | 6.920 | 7.450 | 6.800 | 7.320 | 7.320 | 141,750,545 |
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.