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
2025-07-21	6.710	6.870	6.700	6.860	6.860	45,888,787
2025-07-18	6.610	6.700	6.610	6.690	6.690	27,157,028
2025-07-17	6.570	6.630	6.560	6.590	6.590	17,121,475
2025-07-16	6.600	6.640	6.550	6.560	6.560	21,595,417
2025-07-15	6.700	6.770	6.580	6.590	6.590	45,086,200
2025-07-14	7.040	7.090	6.980	7.050	7.050	42,870,325
2025-07-11	7.070	7.090	7.010	7.040	7.040	32,580,563
2025-07-10	6.940	7.040	6.930	7.040	7.040	35,226,175
2025-07-09	6.950	6.980	6.910	6.950	6.950	29,381,471
2025-07-08	6.860	6.900	6.810	6.890	6.890	27,440,658
2025-07-07	6.860	6.890	6.790	6.830	6.830	20,274,451
2025-07-04	6.840	6.910	6.790	6.840	6.840	24,475,707
2025-07-03	6.830	7.050	6.800	6.840	6.840	45,174,853
2025-07-02	6.740	6.830	6.700	6.820	6.820	39,876,496
2025-07-01	6.660	6.840	6.630	6.770	6.770	47,621,400
2025-06-30	6.690	6.710	6.620	6.660	6.660	30,788,190
2025-06-27	6.670	6.740	6.660	6.680	6.680	25,979,100
2025-06-26	6.710	6.760	6.630	6.640	6.640	33,448,406
2025-06-25	6.730	6.740	6.650	6.690	6.690	34,642,102
2025-06-24	6.780	6.800	6.730	6.760	6.760	32,506,375
2025-06-23	6.730	6.840	6.700	6.820	6.820	26,222,950
2025-06-20	6.660	6.780	6.650	6.730	6.730	22,439,049
2025-06-19	6.760	6.760	6.640	6.660	6.660	25,715,350
2025-06-18	6.830	6.850	6.730	6.780	6.780	15,801,452
2025-06-17	6.750	6.840	6.730	6.830	6.830	24,848,775
2025-06-16	6.740	6.770	6.700	6.740	6.740	18,547,156
2025-06-13	6.760	6.790	6.710	6.730	6.730	22,960,950
2025-06-12	6.770	6.780	6.700	6.730	6.730	15,951,100
2025-06-11	6.710	6.790	6.700	6.760	6.760	22,434,132
2025-06-10	6.750	6.790	6.680	6.700	6.700	18,218,799
2025-06-09	6.650	6.760	6.620	6.750	6.750	29,329,401
2025-06-06	6.670	6.720	6.620	6.630	6.630	15,296,592
2025-06-05	6.710	6.740	6.620	6.630	6.630	18,064,851
2025-06-04	6.610	6.720	6.580	6.720	6.720	24,294,115
2025-06-03	6.600	6.640	6.510	6.620	6.620	19,289,050
2025-05-30	6.680	6.680	6.610	6.620	6.620	14,240,598
2025-05-29	6.660	6.720	6.640	6.680	6.680	14,683,329
2025-05-28	6.600	6.680	6.580	6.670	6.670	19,182,831
2025-05-27	6.670	6.680	6.510	6.590	6.590	27,183,778
2025-05-26	6.750	6.750	6.650	6.670	6.670	22,945,931
2025-05-23	6.860	6.860	6.730	6.730	6.730	25,888,600
2025-05-22	6.810	6.830	6.750	6.760	6.760	21,787,204
2025-05-21	6.700	6.910	6.700	6.840	6.840	48,422,347
2025-05-20	6.670	6.700	6.650	6.680	6.680	14,706,857
2025-05-19	6.710	6.740	6.650	6.670	6.670	21,078,150
2025-05-16	6.720	6.760	6.670	6.710	6.710	16,558,972
2025-05-15	6.790	6.880	6.730	6.730	6.730	25,001,648
2025-05-14	6.750	6.790	6.700	6.790	6.790	22,888,706
2025-05-13	6.710	6.750	6.680	6.730	6.730	19,489,264
2025-05-12	6.680	6.700	6.650	6.680	6.680	15,883,818
2025-05-09	6.670	6.710	6.640	6.660	6.660	14,739,857
2025-05-08	6.660	6.700	6.640	6.660	6.660	20,818,151
2025-05-07	6.620	6.710	6.580	6.700	6.700	36,592,016
2025-05-06	6.570	6.610	6.540	6.580	6.580	25,522,640
2025-04-30	6.600	6.600	6.530	6.550	6.550	19,518,552
2025-04-29	6.610	6.660	6.570	6.590	6.590	26,138,700
2025-04-28	6.550	6.660	6.460	6.620	6.620	30,546,242
2025-04-25	6.560	6.580	6.520	6.570	6.570	18,834,121
2025-04-24	6.540	6.600	6.520	6.580	6.580	18,607,687
2025-04-23	6.550	6.590	6.530	6.530	6.530	16,491,502

← NewerPage 6 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.