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
2024-04-24	20.470	21.100	20.450	20.990	20.378	19,061,340
2024-04-23	20.990	21.190	20.330	20.450	19.853	27,483,461
2024-04-22	21.660	22.150	21.000	21.220	20.601	28,137,049
2024-04-19	21.810	22.580	21.720	21.750	21.115	30,710,892
2024-04-18	21.680	22.400	21.550	21.930	21.290	34,301,691
2024-04-17	21.200	22.020	20.850	22.020	21.378	34,818,751
2024-04-16	21.870	22.090	21.160	21.470	20.844	34,497,425
2024-04-15	20.700	22.000	20.600	21.790	21.154	37,331,045
2024-04-12	21.080	21.220	20.500	20.590	19.989	18,464,766
2024-04-11	20.600	21.430	20.600	21.080	20.465	24,491,252
2024-04-10	20.620	21.040	20.420	20.730	20.125	16,700,862
2024-04-09	20.940	21.050	20.420	20.730	20.125	23,564,993
2024-04-08	20.800	21.660	20.580	21.050	20.436	31,254,492
2024-04-03	20.580	21.390	20.580	21.040	20.426	31,252,663
2024-04-02	20.450	20.950	20.400	20.680	20.077	23,261,807
2024-04-01	20.290	20.580	20.120	20.550	19.951	25,556,465
2024-03-29	19.510	20.560	19.460	20.290	19.698	23,391,827
2024-03-28	19.310	19.800	19.300	19.510	18.941	17,296,865
2024-03-27	19.700	19.810	19.350	19.350	18.786	15,728,030
2024-03-26	19.500	20.130	19.500	19.810	19.232	21,001,349
2024-03-25	19.610	19.900	19.340	19.600	19.028	15,452,738
2024-03-22	19.950	19.950	19.330	19.670	19.096	19,222,913
2024-03-21	20.320	20.470	19.860	19.860	19.281	23,975,499
2024-03-20	20.010	20.430	19.980	20.280	19.688	19,867,478
2024-03-19	20.150	20.510	20.030	20.090	19.504	19,540,542
2024-03-18	19.810	20.350	19.810	20.290	19.698	24,021,318
2024-03-15	19.740	19.930	19.610	19.880	19.300	20,119,471
2024-03-14	19.940	20.340	19.730	19.930	19.349	20,790,812
2024-03-13	19.990	20.260	19.560	20.110	19.523	39,866,233
2024-03-12	21.370	21.550	20.170	20.190	19.601	35,639,380
2024-03-11	21.500	21.660	21.000	21.380	20.756	20,667,684
2024-03-08	20.900	21.570	20.870	21.450	20.824	22,535,708
2024-03-07	21.200	21.580	20.750	20.900	20.290	20,064,741
2024-03-06	21.080	21.450	20.960	21.190	20.572	19,454,382
2024-03-05	21.650	21.950	21.060	21.180	20.562	33,333,765
2024-03-04	21.660	22.480	21.410	21.940	21.300	39,598,075
2024-03-01	22.000	22.020	21.340	21.740	21.106	29,498,684
2024-02-29	20.250	22.100	20.200	22.100	21.455	49,945,174
2024-02-28	20.750	21.450	20.430	20.440	19.844	42,611,267
2024-02-27	20.130	20.770	20.100	20.770	20.164	25,423,552
2024-02-26	20.550	20.800	20.300	20.360	19.766	24,011,536
2024-02-23	20.750	20.930	20.030	20.490	19.892	31,876,850
2024-02-22	20.470	21.000	20.370	20.780	20.174	29,256,574
2024-02-21	20.750	21.590	20.510	20.760	20.154	34,447,314
2024-02-20	21.410	21.790	20.550	21.110	20.494	41,711,644
2024-02-19	20.710	21.950	20.230	21.920	21.281	39,096,074
2024-02-08	20.870	21.780	20.400	20.830	20.222	40,375,717
2024-02-07	19.060	21.080	18.910	20.990	20.378	52,210,356
2024-02-06	19.020	19.660	17.700	19.430	18.863	48,481,293
2024-02-05	18.880	19.990	18.590	19.670	19.096	49,404,010
2024-02-02	18.710	19.680	18.570	19.300	18.737	41,390,056
2024-02-01	18.580	19.100	18.160	18.710	18.164	28,701,758
2024-01-31	18.910	19.500	18.690	19.100	18.543	30,395,985
2024-01-30	18.770	19.790	18.770	19.080	18.523	32,716,099
2024-01-29	19.020	20.090	18.870	19.050	18.494	43,804,074
2024-01-26	19.300	19.490	18.810	19.020	18.465	44,406,408
2024-01-25	17.070	18.880	17.070	18.880	18.329	39,397,401
2024-01-24	16.800	17.310	16.520	17.160	16.659	24,561,934
2024-01-23	15.920	16.230	15.200	16.060	15.592	11,785,339
2024-01-22	17.180	17.200	15.960	15.960	15.494	20,498,897

← NewerPage 11 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.