Shan XI Hua Yang Group New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 6.800 | 6.840 | 6.770 | 6.810 | 6.810 | 12,807,947 |
| 2025-01-16 | 6.780 | 6.930 | 6.770 | 6.810 | 6.810 | 26,148,497 |
| 2025-01-15 | 6.760 | 6.800 | 6.710 | 6.740 | 6.740 | 15,397,201 |
| 2025-01-14 | 6.680 | 6.790 | 6.660 | 6.780 | 6.780 | 25,306,195 |
| 2025-01-13 | 6.650 | 6.720 | 6.610 | 6.680 | 6.680 | 19,648,929 |
| 2025-01-10 | 6.790 | 6.840 | 6.660 | 6.670 | 6.670 | 20,587,702 |
| 2025-01-09 | 6.800 | 6.850 | 6.730 | 6.810 | 6.810 | 12,862,429 |
| 2025-01-08 | 6.960 | 6.970 | 6.770 | 6.820 | 6.820 | 23,828,486 |
| 2025-01-07 | 7.030 | 7.080 | 6.920 | 6.960 | 6.960 | 19,386,227 |
| 2025-01-06 | 6.920 | 7.100 | 6.870 | 7.040 | 7.040 | 24,320,461 |
| 2025-01-03 | 6.940 | 7.120 | 6.930 | 6.970 | 6.970 | 31,847,790 |
| 2025-01-02 | 7.080 | 7.160 | 6.900 | 6.940 | 6.940 | 31,681,039 |
| 2024-12-31 | 7.210 | 7.260 | 7.080 | 7.090 | 7.090 | 27,785,958 |
| 2024-12-30 | 7.160 | 7.240 | 7.140 | 7.200 | 7.200 | 21,531,450 |
| 2024-12-27 | 7.130 | 7.180 | 7.100 | 7.160 | 7.160 | 19,061,839 |
| 2024-12-26 | 7.170 | 7.180 | 7.120 | 7.130 | 7.130 | 15,861,317 |
| 2024-12-25 | 7.180 | 7.220 | 7.130 | 7.170 | 7.170 | 19,120,614 |
| 2024-12-24 | 7.160 | 7.180 | 7.120 | 7.170 | 7.170 | 20,132,176 |
| 2024-12-23 | 7.170 | 7.210 | 7.120 | 7.150 | 7.150 | 21,240,699 |
| 2024-12-20 | 7.240 | 7.260 | 7.160 | 7.180 | 7.180 | 22,917,160 |
| 2024-12-19 | 7.380 | 7.390 | 7.170 | 7.260 | 7.260 | 38,178,599 |
| 2024-12-18 | 7.430 | 7.500 | 7.410 | 7.430 | 7.430 | 18,248,201 |
| 2024-12-17 | 7.490 | 7.560 | 7.390 | 7.400 | 7.400 | 26,508,705 |
| 2024-12-16 | 7.420 | 7.530 | 7.420 | 7.460 | 7.460 | 26,744,205 |
| 2024-12-13 | 7.620 | 7.630 | 7.420 | 7.420 | 7.420 | 50,121,877 |
| 2024-12-12 | 7.690 | 7.690 | 7.590 | 7.650 | 7.650 | 28,014,347 |
| 2024-12-11 | 7.500 | 7.670 | 7.480 | 7.660 | 7.660 | 48,146,043 |
| 2024-12-10 | 7.690 | 7.720 | 7.500 | 7.520 | 7.520 | 41,698,750 |
| 2024-12-09 | 7.550 | 7.620 | 7.520 | 7.550 | 7.550 | 29,455,057 |
| 2024-12-06 | 7.520 | 7.570 | 7.490 | 7.560 | 7.560 | 28,561,688 |
| 2024-12-05 | 7.560 | 7.570 | 7.480 | 7.520 | 7.520 | 27,639,888 |
| 2024-12-04 | 7.540 | 7.640 | 7.500 | 7.580 | 7.580 | 30,249,575 |
| 2024-12-03 | 7.480 | 7.570 | 7.410 | 7.570 | 7.570 | 33,706,323 |
| 2024-12-02 | 7.420 | 7.500 | 7.380 | 7.470 | 7.470 | 30,139,917 |
| 2024-11-29 | 7.360 | 7.480 | 7.330 | 7.450 | 7.450 | 27,089,070 |
| 2024-11-28 | 7.480 | 7.480 | 7.340 | 7.360 | 7.360 | 23,581,453 |
| 2024-11-27 | 7.500 | 7.500 | 7.310 | 7.480 | 7.480 | 27,670,744 |
| 2024-11-26 | 7.490 | 7.540 | 7.450 | 7.500 | 7.500 | 18,132,585 |
| 2024-11-25 | 7.500 | 7.580 | 7.420 | 7.520 | 7.520 | 25,887,647 |
| 2024-11-22 | 7.760 | 7.770 | 7.500 | 7.500 | 7.500 | 35,104,800 |
| 2024-11-21 | 7.740 | 7.780 | 7.700 | 7.750 | 7.750 | 22,592,965 |
| 2024-11-20 | 7.690 | 7.750 | 7.640 | 7.750 | 7.750 | 27,584,955 |
| 2024-11-19 | 7.710 | 7.730 | 7.580 | 7.710 | 7.710 | 31,575,663 |
| 2024-11-18 | 7.680 | 7.840 | 7.680 | 7.710 | 7.710 | 45,568,227 |
| 2024-11-15 | 7.670 | 7.730 | 7.610 | 7.640 | 7.640 | 30,885,613 |
| 2024-11-14 | 7.840 | 7.870 | 7.660 | 7.690 | 7.690 | 37,336,553 |
| 2024-11-13 | 7.750 | 7.850 | 7.740 | 7.850 | 7.850 | 35,534,017 |
| 2024-11-12 | 7.890 | 7.960 | 7.740 | 7.790 | 7.790 | 52,375,850 |
| 2024-11-11 | 7.830 | 7.890 | 7.750 | 7.890 | 7.890 | 44,260,290 |
| 2024-11-08 | 8.120 | 8.160 | 7.820 | 7.890 | 7.890 | 70,253,132 |
| 2024-11-07 | 7.620 | 8.020 | 7.580 | 8.000 | 8.000 | 100,200,648 |
| 2024-11-06 | 7.680 | 7.720 | 7.570 | 7.590 | 7.590 | 41,875,650 |
| 2024-11-05 | 7.570 | 7.670 | 7.550 | 7.670 | 7.670 | 45,159,439 |
| 2024-11-04 | 7.560 | 7.600 | 7.470 | 7.600 | 7.600 | 32,504,709 |
| 2024-11-01 | 7.500 | 7.620 | 7.480 | 7.540 | 7.540 | 41,036,524 |
| 2024-10-31 | 7.440 | 7.580 | 7.410 | 7.480 | 7.480 | 44,376,805 |
| 2024-10-30 | 7.580 | 7.710 | 7.560 | 7.600 | 7.600 | 32,026,866 |
| 2024-10-29 | 7.890 | 7.890 | 7.640 | 7.650 | 7.650 | 50,915,474 |
| 2024-10-28 | 7.850 | 7.920 | 7.790 | 7.890 | 7.890 | 51,162,126 |
| 2024-10-25 | 7.670 | 7.950 | 7.670 | 7.880 | 7.880 | 56,775,135 |
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.