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
2026-07-17	29.000	29.300	27.370	28.000	27.693	32,308,086
2026-07-16	30.150	30.380	29.160	29.300	28.979	24,141,297
2026-07-15	31.300	31.750	30.060	30.670	30.334	24,690,719
2026-07-14	31.300	31.850	30.380	31.480	31.135	30,376,400
2026-07-13	32.700	32.700	30.750	31.260	30.917	34,651,667
2026-07-10	33.650	34.490	33.030	33.050	32.688	33,407,016
2026-07-09	32.780	34.090	32.250	33.650	33.281	38,963,358
2026-07-08	34.970	34.970	32.900	33.020	32.658	27,154,491
2026-07-07	35.160	35.930	33.620	34.580	34.201	40,040,336
2026-07-06	33.600	36.950	33.600	35.420	35.032	65,402,813
2026-07-03	32.100	34.150	31.640	33.590	33.222	41,978,412
2026-07-02	32.090	33.280	31.860	31.920	31.570	26,357,588
2026-07-01	33.610	34.770	32.770	33.080	32.717	38,216,300
2026-06-30	30.480	33.500	30.260	32.800	32.441	47,383,121
2026-06-29	30.110	31.260	28.990	31.070	30.729	46,825,679
2026-06-26	32.010	32.380	30.020	30.110	29.780	44,894,113
2026-06-25	33.030	34.400	32.330	32.600	32.243	29,173,195
2026-06-24	33.810	34.000	32.500	33.150	32.787	29,755,955
2026-06-23	34.800	36.000	33.930	34.180	33.805	34,392,280
2026-06-22	33.570	35.500	33.570	34.800	34.419	49,375,489
2026-06-18	32.200	34.560	32.180	33.110	32.747	70,311,646
2026-06-17	31.430	32.810	31.240	31.860	31.511	36,798,919
2026-06-16	31.750	32.350	31.250	31.390	31.046	32,016,208
2026-06-15	31.420	32.250	31.200	31.850	31.501	37,782,380
2026-06-12	32.900	33.330	31.190	31.220	30.878	59,033,145
2026-06-11	33.060	33.380	31.080	31.370	31.026	50,039,771
2026-06-10	35.000	35.200	32.280	33.060	32.698	63,034,925
2026-06-09	35.510	36.080	34.500	35.710	35.319	32,054,232
2026-06-08	36.650	37.800	35.380	35.500	35.111	44,058,344
2026-06-05	40.300	41.040	37.460	37.590	37.178	67,160,309
2026-06-04	37.500	39.810	37.400	39.810	39.374	69,924,050
2026-06-03	36.120	37.820	35.650	36.190	35.793	36,901,396
2026-06-02	36.110	36.810	33.800	36.410	36.011	44,184,166
2026-06-01	37.030	38.200	36.300	36.530	36.130	31,049,022
2026-05-29	39.900	39.900	36.680	37.040	36.634	37,285,638
2026-05-28	37.120	39.660	37.120	39.330	38.899	44,072,253
2026-05-27	35.930	38.690	35.930	37.500	37.089	50,578,824
2026-05-26	36.260	36.730	35.090	35.920	35.526	23,016,365
2026-05-25	35.500	36.590	34.620	36.430	36.031	32,314,241
2026-05-22	35.750	35.950	34.870	35.830	35.437	26,171,029
2026-05-21	36.990	37.590	35.000	35.170	34.785	37,679,191
2026-05-20	36.800	37.080	35.910	36.530	36.130	23,224,921
2026-05-19	36.270	37.230	35.210	37.180	36.772	36,036,937
2026-05-18	36.520	37.320	35.710	35.980	35.586	45,024,256
2026-05-15	38.850	39.630	36.490	37.050	36.644	48,651,998
2026-05-14	41.460	41.910	38.660	39.040	38.612	56,196,629
2026-05-13	37.880	41.390	37.600	41.390	40.936	61,980,274
2026-05-12	37.950	38.300	36.700	37.630	37.218	30,869,496
2026-05-11	38.200	38.470	37.110	37.890	37.475	38,803,345
2026-05-08	38.060	39.330	38.020	38.330	37.910	28,422,004
2026-05-07	39.520	39.660	37.240	39.000	38.573	57,884,577
2026-05-06	39.300	40.660	38.700	39.660	39.225	50,662,048
2026-04-30	41.970	42.380	38.510	38.570	38.147	57,975,925
2026-04-29	38.750	41.080	38.580	39.870	39.433	35,693,588
2026-04-28	39.510	40.100	39.000	39.400	38.968	35,347,745
2026-04-27	40.390	40.400	38.710	39.510	39.077	45,739,845
2026-04-24	43.060	43.060	39.700	40.400	39.957	58,780,715
2026-04-23	41.530	43.350	41.120	42.260	41.797	93,119,509
2026-04-22	37.770	39.650	37.200	39.410	38.978	45,800,091
2026-04-21	37.860	38.180	36.670	37.880	37.465	30,273,835

← NewerPage 2 of 21 · 1,215 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.