Shan XI Hua Yang Group New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 7.770 | 7.790 | 7.630 | 7.650 | 7.650 | 38,366,854 |
| 2024-10-23 | 7.750 | 7.840 | 7.680 | 7.800 | 7.800 | 39,998,529 |
| 2024-10-22 | 7.710 | 7.750 | 7.650 | 7.750 | 7.750 | 29,899,580 |
| 2024-10-21 | 7.790 | 7.820 | 7.680 | 7.710 | 7.710 | 40,823,123 |
| 2024-10-18 | 7.640 | 7.870 | 7.560 | 7.760 | 7.760 | 44,611,950 |
| 2024-10-17 | 7.780 | 7.880 | 7.660 | 7.660 | 7.660 | 31,790,927 |
| 2024-10-16 | 7.630 | 7.810 | 7.560 | 7.740 | 7.740 | 39,697,909 |
| 2024-10-15 | 8.020 | 8.020 | 7.670 | 7.680 | 7.680 | 50,384,822 |
| 2024-10-14 | 7.890 | 8.100 | 7.800 | 8.020 | 8.020 | 43,815,876 |
| 2024-10-11 | 8.070 | 8.100 | 7.740 | 7.850 | 7.850 | 46,320,969 |
| 2024-10-10 | 7.860 | 8.330 | 7.800 | 8.010 | 8.010 | 95,649,436 |
| 2024-10-09 | 8.380 | 8.380 | 7.730 | 7.760 | 7.760 | 84,420,151 |
| 2024-10-08 | 9.310 | 9.310 | 8.310 | 8.530 | 8.530 | 129,099,865 |
| 2024-09-30 | 8.180 | 8.500 | 8.060 | 8.470 | 8.470 | 107,661,546 |
| 2024-09-27 | 7.670 | 7.900 | 7.670 | 7.880 | 7.880 | 32,312,262 |
| 2024-09-26 | 7.270 | 7.570 | 7.220 | 7.550 | 7.550 | 40,245,749 |
| 2024-09-25 | 7.410 | 7.550 | 7.250 | 7.280 | 7.280 | 48,664,628 |
| 2024-09-24 | 6.970 | 7.300 | 6.960 | 7.290 | 7.290 | 40,131,633 |
| 2024-09-23 | 6.840 | 6.970 | 6.800 | 6.910 | 6.910 | 15,616,328 |
| 2024-09-20 | 6.850 | 6.900 | 6.780 | 6.830 | 6.830 | 12,862,092 |
| 2024-09-19 | 6.780 | 6.890 | 6.660 | 6.850 | 6.850 | 19,016,461 |
| 2024-09-18 | 6.490 | 6.780 | 6.490 | 6.740 | 6.740 | 22,371,917 |
| 2024-09-13 | 6.660 | 6.670 | 6.500 | 6.500 | 6.500 | 12,798,044 |
| 2024-09-12 | 6.540 | 6.770 | 6.540 | 6.630 | 6.630 | 23,982,650 |
| 2024-09-11 | 6.570 | 6.570 | 6.400 | 6.530 | 6.530 | 30,057,916 |
| 2024-09-10 | 6.690 | 6.730 | 6.550 | 6.600 | 6.600 | 24,326,923 |
| 2024-09-09 | 6.880 | 6.880 | 6.630 | 6.690 | 6.690 | 31,015,273 |
| 2024-09-06 | 6.980 | 6.990 | 6.900 | 6.900 | 6.900 | 17,901,634 |
| 2024-09-05 | 7.070 | 7.190 | 6.950 | 7.000 | 7.000 | 27,319,221 |
| 2024-09-04 | 7.110 | 7.140 | 7.000 | 7.060 | 7.060 | 26,493,100 |
| 2024-09-03 | 7.240 | 7.350 | 7.110 | 7.170 | 7.170 | 35,037,755 |
| 2024-09-02 | 7.200 | 7.340 | 7.130 | 7.280 | 7.280 | 38,726,972 |
| 2024-08-30 | 7.050 | 7.290 | 6.960 | 7.210 | 7.210 | 41,994,131 |
| 2024-08-29 | 7.240 | 7.260 | 7.080 | 7.230 | 7.230 | 21,588,198 |
| 2024-08-28 | 7.180 | 7.300 | 7.160 | 7.240 | 7.240 | 20,586,828 |
| 2024-08-27 | 7.140 | 7.230 | 7.080 | 7.180 | 7.180 | 18,054,488 |
| 2024-08-26 | 7.100 | 7.140 | 7.010 | 7.140 | 7.140 | 15,231,661 |
| 2024-08-23 | 6.950 | 7.120 | 6.930 | 7.080 | 7.080 | 19,659,824 |
| 2024-08-22 | 6.920 | 6.970 | 6.860 | 6.940 | 6.940 | 16,988,606 |
| 2024-08-21 | 6.980 | 7.040 | 6.820 | 6.930 | 6.930 | 18,664,049 |
| 2024-08-20 | 7.240 | 7.260 | 6.970 | 6.990 | 6.990 | 29,573,683 |
| 2024-08-19 | 7.250 | 7.340 | 7.220 | 7.240 | 7.240 | 19,485,714 |
| 2024-08-16 | 7.290 | 7.340 | 7.230 | 7.260 | 7.260 | 16,403,957 |
| 2024-08-15 | 7.140 | 7.360 | 7.110 | 7.280 | 7.280 | 29,690,836 |
| 2024-08-14 | 7.240 | 7.270 | 7.130 | 7.140 | 7.140 | 15,390,337 |
| 2024-08-13 | 7.310 | 7.330 | 7.150 | 7.270 | 7.270 | 22,475,001 |
| 2024-08-12 | 7.190 | 7.350 | 7.180 | 7.290 | 7.290 | 26,966,480 |
| 2024-08-09 | 7.300 | 7.370 | 7.250 | 7.250 | 7.250 | 22,227,656 |
| 2024-08-08 | 7.370 | 7.420 | 7.240 | 7.270 | 7.270 | 28,517,798 |
| 2024-08-07 | 7.300 | 7.460 | 7.180 | 7.380 | 7.380 | 35,192,560 |
| 2024-08-06 | 7.220 | 7.370 | 7.200 | 7.290 | 7.290 | 36,561,464 |
| 2024-08-05 | 7.010 | 7.320 | 7.010 | 7.180 | 7.180 | 49,693,807 |
| 2024-08-02 | 7.010 | 7.170 | 6.960 | 7.080 | 7.080 | 29,111,752 |
| 2024-08-01 | 7.170 | 7.270 | 7.070 | 7.080 | 7.080 | 36,913,000 |
| 2024-07-31 | 6.730 | 7.170 | 6.720 | 7.170 | 7.170 | 49,552,870 |
| 2024-07-30 | 6.920 | 6.930 | 6.720 | 6.750 | 6.750 | 40,240,436 |
| 2024-07-29 | 7.170 | 7.180 | 6.900 | 6.920 | 6.920 | 44,712,431 |
| 2024-07-26 | 7.050 | 7.230 | 7.040 | 7.120 | 7.120 | 30,234,990 |
| 2024-07-25 | 7.130 | 7.140 | 6.990 | 7.050 | 7.050 | 40,075,372 |
| 2024-07-24 | 7.280 | 7.290 | 7.120 | 7.130 | 7.130 | 35,202,090 |
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.