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
2023-07-27	21.140	22.300	21.100	21.450	20.824	23,136,499
2023-07-26	21.640	22.100	21.130	21.290	20.669	17,626,112
2023-07-25	22.120	22.130	21.430	21.620	20.989	12,663,700
2023-07-24	21.120	22.110	21.030	21.760	21.125	16,777,887
2023-07-21	21.390	21.860	20.900	21.180	20.562	22,958,354
2023-07-20	22.570	22.630	21.530	21.670	21.038	26,486,929
2023-07-19	22.700	22.960	22.330	22.610	21.905	14,123,929
2023-07-18	23.020	23.430	22.810	22.930	22.215	19,824,439
2023-07-17	22.480	23.480	21.860	23.240	22.516	34,174,069
2023-07-14	22.220	22.850	22.110	22.750	22.041	33,380,256
2023-07-13	21.780	22.800	21.600	22.350	21.653	27,127,846
2023-07-12	22.050	22.210	21.650	21.790	21.111	20,270,171
2023-07-11	22.370	22.560	21.920	22.140	21.450	18,108,334
2023-07-10	22.290	22.960	22.150	22.360	21.663	25,844,626
2023-07-07	22.080	22.530	22.050	22.170	21.479	22,640,482
2023-07-06	22.050	22.490	21.850	22.250	21.557	25,628,132
2023-07-05	22.700	22.880	21.940	22.030	21.343	45,031,657
2023-07-04	22.940	23.610	22.520	23.070	22.351	43,270,910
2023-07-03	23.000	23.860	22.640	23.340	22.613	55,936,335
2023-06-30	23.770	23.990	23.010	23.440	22.709	52,730,419
2023-06-29	24.100	24.330	23.500	23.700	22.961	69,964,252
2023-06-28	23.400	24.870	23.100	24.340	23.581	98,580,788
2023-06-27	20.600	22.610	20.430	22.610	21.905	40,237,090
2023-06-26	20.980	21.450	20.380	20.550	19.910	27,284,672
2023-06-21	20.900	21.570	20.710	20.980	20.326	42,085,271
2023-06-20	20.190	21.510	19.860	20.900	20.249	53,211,235
2023-06-19	19.500	20.210	19.400	20.020	19.396	35,990,789
2023-06-16	18.880	19.680	18.880	19.580	18.970	38,719,790
2023-06-15	18.650	18.840	18.450	18.820	18.233	21,662,042
2023-06-14	18.350	19.090	18.240	18.760	18.175	30,121,728
2023-06-13	18.480	18.560	17.980	18.390	17.817	19,584,840
2023-06-12	18.510	18.800	18.300	18.520	17.943	20,954,383
2023-06-09	18.500	18.820	18.450	18.560	17.982	22,229,101
2023-06-08	18.090	19.120	18.090	18.720	18.137	36,251,496
2023-06-07	17.980	18.270	17.800	18.020	17.458	17,589,274
2023-06-06	18.460	18.590	17.850	17.880	17.323	19,251,758
2023-06-05	18.320	18.760	18.200	18.410	17.836	16,416,165
2023-06-02	18.990	19.440	18.370	18.380	17.807	32,938,946
2023-06-01	18.280	18.970	17.850	18.820	18.233	31,353,597
2023-05-31	18.390	18.850	18.250	18.450	17.875	26,428,675
2023-05-30	18.380	18.700	18.180	18.420	17.846	24,517,239
2023-05-29	18.470	19.130	18.390	18.660	18.078	32,544,310
2023-05-26	18.150	18.630	17.680	18.380	17.807	26,239,132
2023-05-25	18.050	18.380	17.850	18.230	17.662	31,722,137
2023-05-24	18.680	19.110	18.400	18.430	17.856	37,932,378
2023-05-23	18.690	19.290	18.310	19.190	18.592	51,622,304
2023-05-22	19.230	19.580	18.620	18.750	18.166	36,169,211
2023-05-19	19.750	20.210	19.280	19.330	18.728	56,944,965
2023-05-18	21.000	21.250	20.400	20.660	20.016	70,531,477
2023-05-17	19.440	21.760	19.080	21.590	20.917	81,894,593
2023-05-16	18.500	20.500	18.310	19.790	19.173	73,926,219
2023-05-15	17.600	18.720	17.130	18.640	18.059	40,224,650
2023-05-12	17.830	17.990	17.230	17.350	16.809	20,727,341
2023-05-11	18.340	18.380	17.530	17.880	17.323	26,883,411
2023-05-10	18.190	18.900	18.000	18.350	17.778	37,386,024
2023-05-09	19.000	19.260	18.450	18.460	17.885	72,410,716
2023-05-08	17.750	19.260	17.680	19.260	18.660	90,278,209
2023-05-05	17.280	17.930	17.280	17.510	16.964	20,867,706
2023-05-04	17.000	18.140	16.900	17.280	16.741	30,525,345
2023-04-28	17.100	17.100	16.800	17.010	16.480	13,851,625

← NewerPage 14 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.