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
2023-04-27	16.460	17.440	16.360	17.420	16.877	14,728,500
2023-04-26	16.030	16.770	16.020	16.500	15.986	8,559,800
2023-04-25	16.270	16.590	15.960	16.130	15.627	7,966,627
2023-04-24	16.610	16.670	16.000	16.320	15.811	10,737,284
2023-04-21	16.430	17.170	16.380	16.710	16.189	13,355,848
2023-04-20	16.390	16.540	16.380	16.460	15.947	3,396,862
2023-04-19	16.520	16.600	16.360	16.480	15.966	4,656,924
2023-04-18	16.680	16.730	16.400	16.490	15.976	5,338,797
2023-04-17	16.600	16.800	16.590	16.650	16.131	9,542,500
2023-04-14	16.770	16.880	16.600	16.640	16.121	4,256,901
2023-04-13	16.580	16.970	16.580	16.810	16.286	5,730,065
2023-04-12	16.560	16.770	16.510	16.600	16.083	4,442,800
2023-04-11	16.860	16.860	16.540	16.560	16.044	4,672,400
2023-04-10	17.020	17.160	16.800	16.870	16.344	7,723,200
2023-04-07	16.780	16.860	16.610	16.660	16.141	4,762,702
2023-04-06	16.900	17.020	16.700	16.840	16.315	5,561,501
2023-04-04	16.900	16.970	16.710	16.950	16.422	5,704,764
2023-04-03	16.750	17.050	16.670	16.860	16.335	6,161,463
2023-03-31	16.880	16.920	16.670	16.750	16.228	4,591,401
2023-03-30	16.900	16.990	16.770	16.870	16.344	4,567,860
2023-03-29	17.050	17.200	16.810	16.850	16.325	5,601,395
2023-03-28	17.220	17.420	17.020	17.040	16.509	7,356,155
2023-03-27	17.030	17.490	17.000	17.220	16.683	8,985,736
2023-03-24	17.090	17.190	16.800	17.090	16.557	6,511,200
2023-03-23	16.960	17.170	16.830	17.090	16.557	6,128,400
2023-03-22	16.800	17.010	16.710	16.950	16.422	7,304,761
2023-03-21	16.790	17.130	16.740	16.850	16.325	8,752,399
2023-03-20	16.460	16.770	16.440	16.540	16.025	5,690,701
2023-03-17	16.350	16.560	16.330	16.460	15.947	5,335,242
2023-03-16	16.810	16.810	16.200	16.250	15.744	6,520,401
2023-03-15	16.590	16.860	16.560	16.840	16.315	6,865,104
2023-03-14	16.460	16.720	16.210	16.570	16.054	8,095,225
2023-03-13	16.580	16.730	16.410	16.500	15.986	6,452,565
2023-03-10	16.910	16.910	16.550	16.550	16.034	5,901,739
2023-03-09	17.100	17.190	16.740	16.880	16.354	7,231,323
2023-03-08	16.930	17.150	16.700	17.110	16.577	8,027,849
2023-03-07	17.210	17.460	16.910	16.960	16.431	14,263,473
2023-03-06	17.420	17.520	17.000	17.080	16.548	19,131,597
2023-03-03	16.720	17.390	16.610	17.210	16.674	18,599,481
2023-03-02	16.370	16.950	16.320	16.710	16.189	13,835,526
2023-03-01	16.320	16.390	16.250	16.310	15.802	6,203,025
2023-02-28	16.140	16.340	16.100	16.320	15.811	4,590,300
2023-02-27	16.300	16.490	16.020	16.090	15.589	8,481,010
2023-02-24	16.310	16.650	16.310	16.410	15.899	6,943,491
2023-02-23	16.320	16.320	16.240	16.310	15.802	3,648,053
2023-02-22	16.240	16.340	16.200	16.270	15.763	2,636,249
2023-02-21	16.350	16.440	16.150	16.250	15.744	5,034,639
2023-02-20	16.130	16.370	16.020	16.280	15.773	4,373,285
2023-02-17	16.200	16.280	16.040	16.130	15.627	3,243,925
2023-02-16	16.440	16.510	15.950	16.130	15.627	5,896,827
2023-02-15	16.320	16.420	16.180	16.350	15.840	4,295,537
2023-02-14	16.360	16.450	16.250	16.300	15.792	3,390,200
2023-02-13	16.240	16.570	16.240	16.350	15.840	6,137,110
2023-02-10	16.320	16.320	16.070	16.180	15.676	4,617,117
2023-02-09	15.900	16.410	15.810	16.320	15.811	8,014,063
2023-02-08	16.060	16.150	15.880	15.910	15.414	2,494,100
2023-02-07	16.160	16.210	16.000	16.070	15.569	2,932,200
2023-02-06	15.900	16.300	15.830	16.110	15.608	3,735,701
2023-02-03	15.900	16.040	15.710	15.980	15.482	3,658,900
2023-02-02	16.160	16.160	15.910	15.930	15.434	3,083,299

← NewerPage 15 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.