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
2022-08-01	16.350	16.570	16.270	16.530	15.938	3,636,771
2022-07-29	16.610	16.620	16.270	16.340	15.755	3,616,020
2022-07-28	16.580	16.660	16.480	16.610	16.015	3,762,901
2022-07-27	16.330	16.730	16.280	16.560	15.967	4,227,818
2022-07-26	16.400	16.420	16.170	16.350	15.765	2,960,300
2022-07-25	16.550	16.640	16.350	16.400	15.813	4,989,500
2022-07-22	16.350	16.590	16.200	16.410	15.823	4,825,562
2022-07-21	16.600	16.650	16.270	16.340	15.755	6,113,982
2022-07-20	16.190	16.940	16.110	16.710	16.112	10,194,839
2022-07-19	16.070	16.370	15.950	16.210	15.630	4,724,501
2022-07-18	15.380	16.050	15.370	16.050	15.475	4,466,869
2022-07-15	15.800	15.950	15.610	15.620	15.061	4,005,895
2022-07-14	15.430	15.880	15.280	15.810	15.244	5,715,796
2022-07-13	15.170	15.440	15.170	15.340	14.791	2,419,400
2022-07-12	15.350	15.470	15.170	15.180	14.637	2,518,807
2022-07-11	15.480	15.490	15.180	15.350	14.801	2,688,906
2022-07-08	15.530	15.620	15.430	15.460	14.907	2,689,305
2022-07-07	15.510	15.760	15.500	15.510	14.955	3,504,685
2022-07-06	15.790	15.860	15.490	15.600	15.042	2,984,100
2022-07-05	15.740	15.860	15.650	15.820	15.254	4,870,699
2022-07-04	15.660	15.880	15.390	15.760	15.196	4,050,140
2022-07-01	15.730	15.840	15.580	15.600	15.042	2,846,500
2022-06-30	15.840	16.040	15.700	15.710	15.148	5,210,300
2022-06-29	16.190	16.250	15.730	15.740	15.177	4,788,006
2022-06-28	16.030	16.240	15.980	16.240	15.659	3,554,304
2022-06-27	16.270	16.320	16.030	16.060	15.485	5,091,631
2022-06-24	16.020	16.350	16.010	16.130	15.553	6,721,600
2022-06-23	15.610	16.090	15.610	16.000	15.427	5,645,863
2022-06-22	15.850	15.980	15.570	15.570	15.013	3,577,795
2022-06-21	16.080	16.080	15.670	15.850	15.283	4,104,490
2022-06-20	16.250	16.340	16.000	16.030	15.456	5,048,435
2022-06-17	16.150	16.760	16.030	16.370	15.784	5,733,433
2022-06-16	16.210	16.480	16.200	16.250	15.668	3,924,668
2022-06-15	16.220	16.710	16.190	16.200	15.620	6,082,561
2022-06-14	16.100	16.300	15.710	16.250	15.668	3,767,167
2022-06-13	16.110	16.420	16.000	16.160	15.582	5,755,998
2022-06-10	15.910	16.360	15.800	16.100	15.524	7,832,938
2022-06-09	16.190	16.190	15.800	15.930	15.360	4,121,100
2022-06-08	16.180	16.350	15.950	16.150	15.572	4,322,672
2022-06-07	16.450	16.450	16.050	16.180	15.601	4,172,020
2022-06-06	16.150	16.490	16.020	16.410	15.823	4,904,953
2022-06-02	16.330	16.330	16.090	16.260	15.678	4,405,234
2022-06-01	15.860	16.290	15.820	16.230	15.649	6,687,939
2022-05-31	15.580	15.970	15.440	15.900	15.331	5,502,355
2022-05-30	15.250	15.670	15.250	15.640	15.080	6,121,008
2022-05-27	15.280	15.400	15.090	15.190	14.646	3,446,615
2022-05-26	15.000	15.330	14.820	15.260	14.714	4,135,500
2022-05-25	14.820	15.010	14.650	14.970	14.434	3,258,783
2022-05-24	15.100	15.380	14.760	14.780	14.251	5,310,593
2022-05-23	15.070	15.170	14.920	15.140	14.598	2,820,910
2022-05-20	15.000	15.280	14.870	15.080	14.540	4,062,698
2022-05-19	14.660	15.030	14.660	15.000	14.463	3,887,944
2022-05-18	14.790	14.970	14.690	14.830	14.299	2,798,568
2022-05-17	14.640	14.810	14.510	14.800	14.270	2,115,068
2022-05-16	14.690	14.880	14.600	14.700	14.174	2,988,568
2022-05-13	14.660	14.750	14.510	14.660	14.135	2,226,468
2022-05-12	14.440	14.740	14.440	14.630	14.106	2,336,943
2022-05-11	14.640	14.860	14.500	14.610	14.087	4,682,586
2022-05-10	14.260	14.620	14.200	14.520	14.000	2,841,657
2022-05-09	14.460	14.660	14.320	14.410	13.894	2,242,891

← NewerPage 18 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.