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
2022-11-01	16.000	16.500	15.950	16.420	15.908	6,069,395
2022-10-31	15.390	16.220	15.230	16.120	15.618	6,308,236
2022-10-28	16.100	16.260	15.530	15.670	15.182	4,390,270
2022-10-27	16.170	16.310	16.050	16.160	15.656	3,321,035
2022-10-26	16.030	16.300	15.930	16.150	15.647	4,558,492
2022-10-25	15.740	16.120	15.660	16.030	15.530	5,174,900
2022-10-24	15.840	16.150	15.720	15.850	15.356	5,484,482
2022-10-21	15.510	15.880	15.470	15.840	15.346	3,972,500
2022-10-20	15.510	15.720	15.370	15.530	15.046	3,202,188
2022-10-19	15.600	15.910	15.530	15.680	15.191	3,806,867
2022-10-18	15.910	15.930	15.640	15.670	15.182	3,771,400
2022-10-17	15.610	15.940	15.570	15.900	15.404	3,192,327
2022-10-14	15.440	15.680	15.410	15.600	15.114	2,788,580
2022-10-13	15.380	15.550	15.300	15.320	14.843	3,006,821
2022-10-12	14.910	15.440	14.760	15.420	14.939	3,177,018
2022-10-11	14.730	15.050	14.630	14.950	14.484	3,027,200
2022-10-10	14.990	15.080	14.640	14.850	14.387	3,155,515
2022-09-30	15.080	15.210	14.850	14.880	14.416	3,112,437
2022-09-29	15.350	15.480	14.960	15.080	14.610	3,457,564
2022-09-28	15.590	15.730	15.180	15.190	14.717	4,210,709
2022-09-27	15.560	15.690	15.340	15.550	15.065	3,848,601
2022-09-26	15.910	15.920	15.410	15.420	14.939	4,430,700
2022-09-23	15.840	16.190	15.610	15.950	15.453	5,188,500
2022-09-22	15.330	16.020	15.330	15.920	15.424	5,344,644
2022-09-21	15.390	15.560	15.170	15.500	15.017	3,265,081
2022-09-20	15.490	15.700	15.380	15.430	14.949	3,483,900
2022-09-19	15.710	15.780	15.300	15.350	14.872	3,903,958
2022-09-16	16.040	16.210	15.710	15.710	15.220	4,969,514
2022-09-15	16.570	16.620	15.930	16.070	15.569	6,222,862
2022-09-14	16.440	16.680	16.410	16.460	15.947	3,753,767
2022-09-13	16.810	16.900	16.500	16.650	16.131	5,672,500
2022-09-09	16.800	17.080	16.720	16.780	16.257	5,522,782
2022-09-08	16.770	16.980	16.610	16.920	16.393	6,317,589
2022-09-07	16.590	16.800	16.390	16.680	16.160	6,406,389
2022-09-06	16.450	16.740	16.350	16.630	16.112	6,101,902
2022-09-05	16.280	16.680	16.170	16.440	15.928	7,687,684
2022-09-02	15.780	16.450	15.710	16.230	15.724	8,035,938
2022-09-01	16.200	16.200	15.740	15.760	15.269	6,629,201
2022-08-31	16.900	16.960	15.920	15.930	15.434	14,473,082
2022-08-30	17.360	17.380	16.750	16.960	16.431	14,036,251
2022-08-29	17.200	17.720	17.030	17.490	16.945	15,549,949
2022-08-26	18.370	18.710	17.500	17.700	17.148	25,465,521
2022-08-25	17.910	19.500	17.460	18.380	17.807	36,572,238
2022-08-24	18.000	18.000	16.920	18.000	17.356	31,773,297
2022-08-23	16.390	16.400	16.220	16.360	15.774	2,878,178
2022-08-22	16.300	16.490	16.120	16.410	15.823	4,011,185
2022-08-19	16.680	16.700	16.320	16.320	15.736	3,567,848
2022-08-18	16.590	16.860	16.510	16.640	16.044	4,639,828
2022-08-17	16.190	16.700	16.160	16.650	16.054	6,840,823
2022-08-16	16.200	16.370	16.150	16.200	15.620	3,266,800
2022-08-15	16.320	16.510	16.180	16.200	15.620	4,322,850
2022-08-12	16.600	16.720	16.280	16.320	15.736	4,990,864
2022-08-11	16.220	16.750	16.210	16.670	16.073	6,782,311
2022-08-10	16.160	16.320	16.050	16.190	15.610	3,929,924
2022-08-09	16.210	16.310	16.040	16.130	15.553	3,813,642
2022-08-08	16.280	16.300	16.030	16.190	15.610	4,463,600
2022-08-05	16.220	16.480	15.940	16.270	15.688	5,900,159
2022-08-04	16.680	16.850	16.130	16.210	15.630	9,472,611
2022-08-03	16.580	17.140	16.260	16.670	16.073	12,993,360
2022-08-02	16.810	17.150	16.380	16.750	16.150	12,785,294

← NewerPage 17 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.