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
2022-05-06	14.280	14.650	14.170	14.400	13.885	3,687,938
2022-05-05	14.520	14.710	14.280	14.430	13.913	4,079,000
2022-04-29	13.960	14.480	13.810	14.310	13.798	3,909,910
2022-04-28	13.780	14.000	13.680	13.880	13.383	3,234,469
2022-04-27	13.300	13.940	13.100	13.880	13.383	4,438,159
2022-04-26	13.820	14.020	13.300	13.310	12.834	5,129,163
2022-04-25	14.700	14.750	13.780	13.820	13.325	5,361,131
2022-04-22	14.950	15.040	14.510	14.850	14.318	3,945,410
2022-04-21	15.350	15.480	14.890	14.940	14.405	4,098,963
2022-04-20	15.630	15.700	15.310	15.330	14.781	2,391,298
2022-04-19	15.800	15.840	15.580	15.620	15.061	2,543,073
2022-04-18	15.760	15.870	15.520	15.840	15.273	3,118,407
2022-04-15	15.780	16.030	15.560	15.850	15.283	4,113,045
2022-04-14	15.700	15.830	15.500	15.690	15.128	2,657,633
2022-04-13	15.800	15.950	15.650	15.690	15.128	4,120,363
2022-04-12	15.000	16.040	14.850	15.890	15.321	8,612,601
2022-04-11	15.390	15.430	14.860	14.940	14.405	5,072,810
2022-04-08	15.910	15.950	15.350	15.440	14.887	6,982,801
2022-04-07	16.360	16.580	15.890	15.890	15.321	5,284,075
2022-04-06	16.390	16.390	16.250	16.360	15.774	3,038,500
2022-04-01	16.340	16.420	16.240	16.390	15.803	2,379,200
2022-03-31	16.480	16.480	16.340	16.360	15.774	1,934,601
2022-03-30	16.200	16.470	16.200	16.420	15.832	2,768,880
2022-03-29	16.280	16.440	16.070	16.200	15.620	2,394,641
2022-03-28	16.180	16.330	15.960	16.280	15.697	3,436,423
2022-03-25	16.460	16.660	16.300	16.340	15.755	2,664,874
2022-03-24	16.770	16.770	16.410	16.470	15.880	2,397,388
2022-03-23	16.740	16.890	16.680	16.720	16.122	3,190,201
2022-03-22	16.680	16.780	16.510	16.660	16.064	2,615,771
2022-03-21	16.600	16.760	16.490	16.710	16.112	3,223,479
2022-03-18	16.530	16.800	16.380	16.710	16.112	3,694,939
2022-03-17	16.710	16.740	16.510	16.530	15.938	3,670,500
2022-03-16	16.000	16.560	15.760	16.500	15.909	6,693,694
2022-03-15	16.700	16.780	15.800	15.830	15.263	5,386,918
2022-03-14	16.640	17.100	16.600	16.610	16.015	4,398,581
2022-03-11	16.560	16.780	16.150	16.740	16.141	4,075,544
2022-03-10	16.810	16.910	16.550	16.620	16.025	4,794,608
2022-03-09	17.200	17.330	16.180	16.600	16.006	8,449,270
2022-03-08	17.280	17.480	17.100	17.100	16.488	5,631,558
2022-03-07	17.760	17.860	17.320	17.340	16.719	4,337,829
2022-03-04	17.890	17.990	17.680	17.760	17.124	4,059,464
2022-03-03	18.110	18.120	17.920	17.950	17.307	3,744,727
2022-03-02	18.100	18.160	17.920	18.010	17.365	4,287,498
2022-03-01	18.150	18.220	18.000	18.160	17.510	5,019,300
2022-02-28	17.930	18.180	17.760	18.080	17.433	6,199,500
2022-02-25	17.950	18.150	17.830	17.870	17.230	6,427,200
2022-02-24	17.860	18.470	17.630	18.090	17.442	12,016,635
2022-02-23	17.700	17.970	17.620	17.890	17.250	4,819,875
2022-02-22	17.970	18.040	17.610	17.700	17.066	4,500,260
2022-02-21	17.790	17.950	17.680	17.900	17.259	4,078,000
2022-02-18	17.480	17.790	17.420	17.790	17.153	3,883,621
2022-02-17	17.650	17.730	17.430	17.510	16.883	4,643,828
2022-02-16	17.950	17.970	17.590	17.660	17.028	5,031,800
2022-02-15	18.150	18.150	17.790	17.950	17.307	3,527,855
2022-02-14	17.960	18.370	17.780	18.120	17.471	5,704,573
2022-02-11	17.740	17.940	17.740	17.920	17.279	3,559,737
2022-02-10	17.950	18.000	17.770	17.830	17.192	3,386,187
2022-02-09	17.810	18.090	17.800	17.940	17.298	3,860,754
2022-02-08	17.600	17.870	17.530	17.850	17.211	4,227,560
2022-02-07	17.600	17.750	17.450	17.560	16.931	3,266,141

← NewerPage 19 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.