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
2024-01-19	17.220	17.470	17.120	17.300	16.795	9,136,725
2024-01-18	17.460	17.470	16.820	17.310	16.805	14,444,763
2024-01-17	17.890	17.970	17.570	17.570	17.057	7,641,338
2024-01-16	17.890	18.430	17.600	17.970	17.446	14,065,725
2024-01-15	17.760	18.170	17.670	17.880	17.358	9,448,266
2024-01-12	18.130	18.380	17.750	17.860	17.339	13,007,113
2024-01-11	17.260	18.250	17.240	18.130	17.601	17,235,875
2024-01-10	17.240	17.650	16.970	17.400	16.892	9,742,750
2024-01-09	16.990	17.340	16.750	17.340	16.834	12,129,772
2024-01-08	17.410	17.500	17.000	17.010	16.514	11,171,650
2024-01-05	17.860	18.000	17.320	17.620	17.106	10,700,801
2024-01-04	18.100	18.200	17.780	17.860	17.339	7,793,526
2024-01-03	17.990	18.180	17.800	18.050	17.523	10,433,500
2024-01-02	18.000	18.450	17.980	18.030	17.504	14,716,213
2023-12-29	17.300	18.150	17.240	18.010	17.485	19,843,150
2023-12-28	16.940	17.360	16.870	17.240	16.737	11,226,106
2023-12-27	16.650	17.040	16.500	16.960	16.465	9,338,694
2023-12-26	16.920	16.940	16.450	16.700	16.213	11,730,986
2023-12-25	17.000	17.300	16.680	16.920	16.426	16,341,177
2023-12-22	16.820	17.240	16.780	16.920	16.426	13,334,135
2023-12-21	16.730	17.090	16.660	16.850	16.358	12,726,426
2023-12-20	17.570	17.730	16.870	16.960	16.465	16,953,809
2023-12-19	17.330	17.680	17.220	17.570	17.057	15,912,113
2023-12-18	17.910	17.950	17.240	17.360	16.854	22,858,746
2023-12-15	17.800	18.330	17.350	18.090	17.562	26,062,124
2023-12-14	17.850	18.070	17.610	17.730	17.213	11,392,374
2023-12-13	17.790	18.050	17.600	17.760	17.242	15,072,822
2023-12-12	17.310	18.140	17.310	17.790	17.271	20,734,447
2023-12-11	17.180	17.500	16.360	17.350	16.844	21,252,414
2023-12-08	17.430	17.830	17.200	17.270	16.766	15,229,004
2023-12-07	17.370	17.550	17.180	17.450	16.941	7,469,380
2023-12-06	17.300	17.600	17.250	17.420	16.912	8,153,587
2023-12-05	17.870	17.890	17.290	17.290	16.786	9,321,750
2023-12-04	17.700	18.150	17.650	17.900	17.378	14,280,806
2023-12-01	17.800	17.930	17.400	17.740	17.222	11,447,337
2023-11-30	17.460	18.210	17.390	17.720	17.203	16,669,146
2023-11-29	17.530	17.710	17.400	17.440	16.931	5,856,300
2023-11-28	17.360	17.640	17.290	17.560	17.048	5,396,136
2023-11-27	17.170	17.450	17.010	17.370	16.863	8,036,102
2023-11-24	17.600	17.600	17.210	17.210	16.708	7,251,039
2023-11-23	17.440	17.650	17.320	17.600	17.087	5,783,111
2023-11-22	17.720	17.840	17.430	17.430	16.922	6,846,140
2023-11-21	18.050	18.090	17.670	17.720	17.203	12,007,300
2023-11-20	17.550	18.080	17.550	18.030	17.504	14,753,101
2023-11-17	17.710	17.730	17.510	17.580	17.067	5,800,500
2023-11-16	17.840	18.050	17.680	17.740	17.222	7,405,781
2023-11-15	18.060	18.140	17.750	17.900	17.378	7,845,952
2023-11-14	17.610	18.210	17.600	17.900	17.378	11,614,525
2023-11-13	17.200	17.670	17.000	17.650	17.135	12,046,961
2023-11-10	17.060	17.220	16.860	17.190	16.689	8,577,782
2023-11-09	17.200	17.340	17.130	17.130	16.630	9,667,239
2023-11-08	17.400	17.460	17.060	17.150	16.650	13,374,179
2023-11-07	17.750	17.750	17.310	17.460	16.951	9,779,400
2023-11-06	17.510	17.830	17.400	17.720	17.203	10,900,751
2023-11-03	17.310	17.630	17.310	17.510	16.999	6,561,001
2023-11-02	17.620	17.840	17.270	17.350	16.844	7,162,896
2023-11-01	17.960	18.100	17.610	17.710	17.193	6,789,404
2023-10-31	17.810	18.250	17.800	17.970	17.446	7,450,585
2023-10-30	17.790	18.080	17.550	17.940	17.417	8,690,700
2023-10-27	17.520	17.930	17.430	17.810	17.290	6,167,700

← NewerPage 12 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.