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
2025-04-22	6.590	6.650	6.540	6.560	6.560	23,036,724
2025-04-21	6.530	6.570	6.520	6.560	6.560	17,870,415
2025-04-18	6.540	6.580	6.470	6.550	6.550	15,942,500
2025-04-17	6.510	6.570	6.500	6.520	6.520	13,572,468
2025-04-16	6.620	6.620	6.490	6.540	6.540	21,196,630
2025-04-15	6.660	6.670	6.560	6.590	6.590	20,240,959
2025-04-14	6.530	6.680	6.520	6.650	6.650	32,917,833
2025-04-11	6.410	6.570	6.390	6.500	6.500	31,929,368
2025-04-10	6.470	6.500	6.400	6.440	6.440	33,208,600
2025-04-09	6.330	6.430	6.170	6.400	6.400	41,220,926
2025-04-08	6.220	6.430	6.220	6.390	6.390	49,273,044
2025-04-07	6.570	6.640	6.200	6.200	6.200	69,244,930
2025-04-03	6.810	6.900	6.790	6.890	6.890	27,663,761
2025-04-02	6.940	6.980	6.850	6.870	6.870	33,277,595
2025-04-01	6.750	6.930	6.750	6.880	6.880	41,218,289
2025-03-31	6.850	6.910	6.730	6.740	6.740	51,292,026
2025-03-28	6.980	7.070	6.860	6.910	6.910	57,134,373
2025-03-27	7.230	7.240	7.010	7.020	7.020	76,165,637
2025-03-26	7.440	7.450	7.160	7.230	7.230	157,035,395
2025-03-25	6.780	7.440	6.730	7.440	7.440	134,646,673
2025-03-24	6.790	6.840	6.710	6.760	6.760	25,085,601
2025-03-21	6.720	6.830	6.710	6.780	6.780	29,593,833
2025-03-20	6.710	6.850	6.710	6.750	6.750	25,814,267
2025-03-19	6.680	6.730	6.660	6.720	6.720	17,085,053
2025-03-18	6.780	6.790	6.690	6.710	6.710	22,965,813
2025-03-17	6.730	6.830	6.730	6.780	6.780	34,748,316
2025-03-14	6.700	6.740	6.660	6.740	6.740	36,290,501
2025-03-13	6.570	6.750	6.550	6.750	6.750	63,238,005
2025-03-12	6.600	6.610	6.550	6.560	6.560	16,443,576
2025-03-11	6.560	6.620	6.530	6.600	6.600	16,000,980
2025-03-10	6.560	6.650	6.550	6.600	6.600	26,116,354
2025-03-07	6.530	6.600	6.510	6.560	6.560	22,017,287
2025-03-06	6.480	6.580	6.470	6.540	6.540	22,394,285
2025-03-05	6.450	6.520	6.440	6.480	6.480	19,740,884
2025-03-04	6.510	6.520	6.450	6.470	6.470	20,222,061
2025-03-03	6.470	6.570	6.460	6.530	6.530	26,157,390
2025-02-28	6.580	6.630	6.420	6.420	6.420	40,844,904
2025-02-27	6.670	6.680	6.550	6.600	6.600	25,534,198
2025-02-26	6.520	6.670	6.520	6.650	6.650	33,890,858
2025-02-25	6.510	6.560	6.450	6.520	6.520	27,284,100
2025-02-24	6.500	6.550	6.480	6.520	6.520	23,889,955
2025-02-21	6.550	6.570	6.500	6.540	6.540	23,731,253
2025-02-20	6.570	6.580	6.530	6.550	6.550	20,572,898
2025-02-19	6.600	6.610	6.520	6.580	6.580	27,254,211
2025-02-18	6.690	6.730	6.600	6.630	6.630	30,512,556
2025-02-17	6.710	6.720	6.640	6.660	6.660	26,278,855
2025-02-14	6.730	6.760	6.700	6.710	6.710	15,734,350
2025-02-13	6.750	6.800	6.740	6.740	6.740	18,673,405
2025-02-12	6.730	6.760	6.700	6.750	6.750	17,364,457
2025-02-11	6.790	6.800	6.720	6.760	6.760	17,153,224
2025-02-10	6.830	6.840	6.770	6.790	6.790	22,380,355
2025-02-07	6.720	6.860	6.680	6.830	6.830	31,410,558
2025-02-06	6.670	6.730	6.630	6.720	6.720	19,942,395
2025-02-05	6.800	6.810	6.630	6.660	6.660	22,778,650
2025-01-27	6.790	6.860	6.740	6.770	6.770	19,776,297
2025-01-24	6.700	6.790	6.670	6.770	6.770	16,346,402
2025-01-23	6.730	6.810	6.700	6.710	6.710	17,280,026
2025-01-22	6.680	6.710	6.630	6.710	6.710	15,490,137
2025-01-21	6.810	6.820	6.700	6.710	6.710	17,606,100
2025-01-20	6.850	6.850	6.760	6.800	6.800	19,645,060

← NewerPage 7 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.