China Shipbuilding Industry Group Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	23.720	23.920	22.930	23.000	22.329	18,547,876
2024-07-22	23.280	24.150	23.280	23.720	23.028	31,076,919
2024-07-19	23.220	23.750	23.090	23.350	22.669	20,521,731
2024-07-18	22.210	23.550	21.850	23.360	22.679	32,638,067
2024-07-17	22.460	22.960	22.210	22.220	21.572	16,813,575
2024-07-16	22.040	22.480	21.990	22.480	21.824	20,448,673
2024-07-15	22.290	22.620	21.990	22.030	21.387	25,483,637
2024-07-12	22.350	22.780	21.860	22.300	21.649	36,568,941
2024-07-11	21.910	22.290	21.670	22.090	21.446	38,850,913
2024-07-10	21.030	22.180	21.030	21.700	21.067	54,746,903
2024-07-09	20.270	21.350	20.110	21.150	20.533	41,925,800
2024-07-08	19.850	20.430	19.850	20.270	19.679	24,806,976
2024-07-05	19.680	19.680	19.680	19.680	19.106	0
2024-07-04	19.120	19.790	19.120	19.680	19.106	15,424,955
2024-07-03	19.700	19.750	19.140	19.200	18.640	11,130,400
2024-07-02	19.800	19.880	19.570	19.700	19.125	11,361,000
2024-07-01	19.320	19.900	19.130	19.810	19.232	19,537,885
2024-06-28	18.710	19.930	18.630	19.480	18.912	26,026,849
2024-06-27	18.610	18.920	18.560	18.740	18.193	9,190,950
2024-06-26	18.310	18.760	18.080	18.740	18.193	12,336,945
2024-06-25	18.570	18.940	18.010	18.280	17.747	16,887,010
2024-06-24	18.750	19.070	18.580	18.590	18.048	13,532,079
2024-06-21	18.530	19.000	18.360	18.830	18.281	10,961,068
2024-06-20	18.850	19.110	18.550	18.680	18.135	13,923,859
2024-06-19	18.690	18.990	18.390	18.770	18.222	17,309,976
2024-06-18	18.280	18.870	18.080	18.710	18.164	21,330,202
2024-06-17	18.430	18.490	18.200	18.260	17.727	18,927,595
2024-06-14	18.980	18.990	18.230	18.330	17.795	36,566,454
2024-06-13	19.360	19.690	18.860	19.020	18.465	19,819,751
2024-06-12	18.980	19.470	18.890	19.380	18.815	17,086,736
2024-06-11	19.930	20.050	18.610	19.100	18.543	32,404,396
2024-06-07	19.720	20.050	19.680	19.920	19.339	14,477,597
2024-06-06	20.060	20.150	19.640	19.710	19.135	20,173,801
2024-06-05	20.000	20.460	20.000	20.060	19.475	18,807,972
2024-06-04	20.250	20.620	20.090	20.560	19.960	16,931,101
2024-06-03	20.160	20.580	20.150	20.290	19.698	20,395,150
2024-05-31	20.240	20.380	20.070	20.200	19.611	13,504,100
2024-05-30	19.730	20.400	19.580	20.240	19.650	28,202,468
2024-05-29	19.880	20.100	19.610	19.790	19.213	13,093,460
2024-05-28	19.770	20.000	19.650	19.890	19.310	16,470,950
2024-05-27	19.530	19.800	19.490	19.800	19.222	14,388,148
2024-05-24	19.700	19.860	19.530	19.630	19.057	14,789,254
2024-05-23	19.740	20.030	19.620	19.820	19.242	18,418,363
2024-05-22	20.230	20.270	19.600	19.750	19.174	28,256,687
2024-05-21	20.200	20.470	20.100	20.230	19.640	12,502,869
2024-05-20	20.190	20.440	20.100	20.270	19.679	22,591,378
2024-05-17	20.160	20.300	19.980	20.260	19.669	18,981,961
2024-05-16	20.320	20.490	20.150	20.220	19.630	18,847,038
2024-05-15	21.280	21.280	20.290	20.340	19.747	27,874,500
2024-05-14	21.050	21.700	21.010	21.400	20.776	31,561,614
2024-05-13	20.530	21.350	20.200	21.100	20.484	31,945,676
2024-05-10	20.800	21.090	20.480	20.650	20.048	25,759,310
2024-05-09	20.010	20.730	20.000	20.630	20.028	28,677,963
2024-05-08	20.290	20.350	19.960	20.080	19.494	15,568,317
2024-05-07	20.350	20.750	20.200	20.310	19.718	25,509,652
2024-05-06	20.490	20.600	20.240	20.380	19.785	25,499,293
2024-04-30	20.380	20.690	19.960	20.330	19.737	29,058,365
2024-04-29	21.350	21.400	20.190	20.560	19.960	51,884,197
2024-04-26	21.050	21.710	21.030	21.710	21.077	19,464,290
2024-04-25	20.900	21.320	20.720	20.960	20.349	13,500,149

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.1157 CNY
2026-07-29	0.2028 CNY
2025-11-26	0.0816 CNY
2025-06-13	0.1860 CNY
2024-11-22	0.0314 CNY
2024-08-08	0.1064 CNY
2023-07-20	0.0464 CNY
2022-08-25	0.0860 CNY
2021-08-11	0.0760 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.