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
2023-02-01	15.880	16.150	15.880	16.080	15.579	4,516,641
2023-01-31	15.670	16.000	15.650	15.880	15.385	4,643,856
2023-01-30	15.840	15.930	15.690	15.690	15.201	4,775,916
2023-01-20	15.580	15.700	15.560	15.620	15.133	2,456,716
2023-01-19	15.480	15.580	15.450	15.580	15.094	1,961,900
2023-01-18	15.480	15.580	15.340	15.530	15.046	2,399,000
2023-01-17	15.270	15.470	15.270	15.430	14.949	2,631,467
2023-01-16	15.190	15.440	15.170	15.310	14.833	4,284,388
2023-01-13	15.000	15.210	15.000	15.150	14.678	2,145,055
2023-01-12	15.290	15.310	14.960	15.040	14.571	4,762,402
2023-01-11	15.380	15.410	15.180	15.210	14.736	3,572,584
2023-01-10	15.530	15.540	15.310	15.350	14.872	2,430,453
2023-01-09	15.430	15.610	15.430	15.530	15.046	2,807,300
2023-01-06	15.560	15.650	15.450	15.470	14.988	2,849,317
2023-01-05	15.450	15.640	15.440	15.570	15.085	3,013,189
2023-01-04	15.420	15.510	15.410	15.440	14.959	2,896,630
2023-01-03	15.310	15.490	15.310	15.450	14.968	2,729,620
2022-12-30	15.230	15.390	15.230	15.290	14.813	1,624,588
2022-12-29	15.310	15.480	15.280	15.310	14.833	1,525,271
2022-12-28	15.550	15.590	15.320	15.350	14.872	2,461,700
2022-12-27	15.600	15.610	15.470	15.510	15.027	1,814,272
2022-12-26	15.340	15.640	15.330	15.430	14.949	2,340,061
2022-12-23	15.280	15.520	15.280	15.330	14.852	1,973,618
2022-12-22	15.510	15.590	15.310	15.380	14.901	1,773,700
2022-12-21	15.480	15.580	15.430	15.560	15.075	1,938,425
2022-12-20	15.420	15.560	15.270	15.510	15.027	2,599,645
2022-12-19	15.680	15.840	15.230	15.340	14.862	3,416,501
2022-12-16	15.600	15.700	15.490	15.680	15.191	2,270,310
2022-12-15	15.750	15.840	15.580	15.630	15.143	2,582,600
2022-12-14	15.800	15.930	15.760	15.780	15.288	2,550,777
2022-12-13	15.710	15.900	15.630	15.850	15.356	3,443,760
2022-12-12	15.700	15.740	15.510	15.710	15.220	4,390,976
2022-12-09	16.280	16.340	15.700	15.740	15.249	8,665,466
2022-12-08	16.500	16.580	16.240	16.290	15.782	4,504,049
2022-12-07	16.760	16.940	16.500	16.590	16.073	4,695,021
2022-12-06	16.730	16.810	16.610	16.750	16.228	4,561,065
2022-12-05	16.290	16.920	16.290	16.800	16.276	8,848,433
2022-12-02	16.390	16.460	16.260	16.300	15.792	2,749,965
2022-12-01	16.370	16.480	16.350	16.420	15.908	3,492,358
2022-11-30	16.470	16.560	16.210	16.270	15.763	4,319,500
2022-11-29	16.480	16.650	16.410	16.490	15.976	4,498,503
2022-11-28	16.470	16.560	16.210	16.460	15.947	4,593,654
2022-11-25	16.620	16.790	16.510	16.700	16.180	3,536,691
2022-11-24	16.910	16.950	16.580	16.600	16.083	5,479,987
2022-11-23	16.850	17.300	16.650	16.900	16.373	10,642,900
2022-11-22	16.320	17.290	16.300	16.880	16.354	11,840,241
2022-11-21	16.310	16.550	16.210	16.370	15.860	3,798,957
2022-11-18	16.450	16.480	16.340	16.420	15.908	3,256,302
2022-11-17	16.350	16.420	16.150	16.410	15.899	3,502,481
2022-11-16	16.400	16.580	16.370	16.440	15.928	3,503,754
2022-11-15	16.280	16.440	16.240	16.400	15.889	3,135,337
2022-11-14	16.420	16.580	16.210	16.290	15.782	2,880,900
2022-11-11	16.500	16.750	16.400	16.540	16.025	6,272,296
2022-11-10	16.220	16.460	16.200	16.310	15.802	3,544,170
2022-11-09	16.780	16.780	16.310	16.310	15.802	3,267,200
2022-11-08	16.580	16.680	16.420	16.610	16.092	2,868,196
2022-11-07	16.620	16.790	16.450	16.620	16.102	4,307,319
2022-11-04	16.570	16.750	16.500	16.720	16.199	4,639,697
2022-11-03	16.160	16.720	16.130	16.570	16.054	4,392,200
2022-11-02	16.420	16.560	16.310	16.330	15.821	3,537,406

← NewerPage 16 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.