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
2023-10-27	17.520	17.930	17.430	17.810	17.290	6,167,700
2023-10-26	17.260	17.650	17.080	17.580	17.067	6,744,103
2023-10-25	17.330	17.640	17.300	17.350	16.844	5,998,279
2023-10-24	17.180	17.400	17.030	17.250	16.747	8,075,300
2023-10-23	17.600	17.780	17.070	17.190	16.689	8,203,385
2023-10-20	17.600	17.970	17.570	17.630	17.116	6,878,512
2023-10-19	17.780	17.990	17.670	17.680	17.164	6,420,867
2023-10-18	18.050	18.180	17.790	17.860	17.339	8,474,169
2023-10-17	18.030	18.260	17.910	18.090	17.562	5,427,801
2023-10-16	18.160	18.310	17.960	18.030	17.504	6,444,101
2023-10-13	18.540	18.600	18.000	18.090	17.562	8,311,600
2023-10-12	18.550	18.730	18.380	18.590	18.048	6,765,500
2023-10-11	18.970	18.970	18.410	18.470	17.931	10,933,401
2023-10-10	18.850	19.020	18.530	19.010	18.455	8,982,119
2023-10-09	18.520	19.280	18.500	18.940	18.387	16,292,868
2023-09-28	18.150	18.650	18.150	18.550	18.009	15,784,594
2023-09-27	18.990	19.090	17.830	18.170	17.640	23,096,114
2023-09-26	18.920	19.320	18.920	18.960	18.407	9,260,898
2023-09-25	19.700	19.710	18.960	19.050	18.494	15,461,237
2023-09-22	19.430	19.700	19.310	19.670	19.096	13,515,273
2023-09-21	18.950	19.800	18.870	19.550	18.980	19,319,028
2023-09-20	18.900	19.180	18.850	19.000	18.446	6,932,549
2023-09-19	19.370	19.420	18.850	18.920	18.368	10,211,246
2023-09-18	19.200	19.430	18.700	19.370	18.805	10,940,443
2023-09-15	19.210	19.660	19.100	19.320	18.756	11,889,344
2023-09-14	18.860	19.500	18.860	19.320	18.756	11,633,805
2023-09-13	19.130	19.260	18.820	18.900	18.349	6,209,833
2023-09-12	19.140	19.490	19.000	19.270	18.708	8,100,001
2023-09-11	18.970	19.270	18.850	19.140	18.582	10,652,762
2023-09-08	18.850	19.140	18.810	18.970	18.417	7,529,567
2023-09-07	19.450	19.650	18.920	18.950	18.397	11,488,680
2023-09-06	19.580	19.590	19.320	19.510	18.941	6,680,406
2023-09-05	19.710	19.950	19.580	19.630	19.057	7,812,904
2023-09-04	19.550	19.810	19.500	19.760	19.184	8,117,481
2023-09-01	19.150	19.550	19.100	19.450	18.883	8,324,667
2023-08-31	19.740	19.740	19.150	19.190	18.630	10,792,113
2023-08-30	19.530	19.940	19.370	19.530	18.960	10,677,466
2023-08-29	18.600	19.560	18.520	19.430	18.863	14,953,296
2023-08-28	19.950	19.960	18.510	18.640	18.096	12,187,131
2023-08-25	18.830	19.010	18.580	18.710	18.164	8,676,287
2023-08-24	18.970	19.190	18.800	18.910	18.358	9,849,500
2023-08-23	19.450	19.490	18.880	18.890	18.339	8,836,274
2023-08-22	19.200	19.620	19.150	19.560	18.989	10,678,345
2023-08-21	19.420	19.780	19.140	19.140	18.582	8,738,742
2023-08-18	19.860	20.000	19.380	19.380	18.815	9,318,830
2023-08-17	19.280	20.050	19.250	19.900	19.319	14,218,469
2023-08-16	19.620	19.810	19.320	19.370	18.805	6,674,000
2023-08-15	19.940	20.080	19.560	19.640	19.067	10,513,826
2023-08-14	19.090	19.970	18.930	19.950	19.368	17,930,835
2023-08-11	19.770	19.890	19.260	19.280	18.718	13,284,217
2023-08-10	19.890	20.120	19.790	19.820	19.242	9,973,695
2023-08-09	19.800	19.980	19.600	19.790	19.213	14,046,966
2023-08-08	20.650	20.660	19.730	19.890	19.310	23,297,652
2023-08-07	20.260	20.660	20.230	20.650	20.048	19,514,756
2023-08-04	21.200	21.470	20.310	20.400	19.805	36,058,628
2023-08-03	21.220	21.650	21.200	21.210	20.591	15,820,563
2023-08-02	21.510	21.840	21.250	21.470	20.844	12,785,136
2023-08-01	21.880	21.920	21.350	21.490	20.863	13,346,346
2023-07-31	21.400	21.830	21.230	21.800	21.164	21,369,864
2023-07-28	21.550	21.550	20.720	21.330	20.708	24,507,125

← NewerPage 13 of 21 · 1,213 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.