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
2022-01-28	18.000	18.000	17.250	17.400	16.777	4,344,665
2022-01-27	17.410	18.130	16.930	17.510	16.883	7,682,473
2022-01-26	17.740	17.830	17.450	17.490	16.864	4,921,419
2022-01-25	18.430	18.550	17.700	17.740	17.105	5,969,100
2022-01-24	18.120	18.590	18.080	18.350	17.693	5,142,719
2022-01-21	18.420	18.440	18.180	18.230	17.577	4,232,731
2022-01-20	18.520	18.550	18.140	18.420	17.761	4,643,934
2022-01-19	18.400	18.620	18.280	18.450	17.790	4,179,265
2022-01-18	18.790	18.820	18.340	18.450	17.790	6,542,570
2022-01-17	18.600	18.970	18.600	18.830	18.156	4,715,787
2022-01-14	18.950	19.150	18.600	18.660	17.992	6,123,517
2022-01-13	19.580	19.660	19.050	19.050	18.368	6,895,611
2022-01-12	19.440	19.540	19.230	19.400	18.706	6,038,132
2022-01-11	19.350	19.480	19.110	19.250	18.561	4,843,737
2022-01-10	19.230	19.400	19.190	19.390	18.696	4,493,386
2022-01-07	19.280	19.600	19.160	19.370	18.677	6,093,477
2022-01-06	19.390	19.450	19.040	19.310	18.619	7,386,721
2022-01-05	19.810	19.940	19.460	19.510	18.812	8,916,626
2022-01-04	19.620	19.970	19.570	19.930	19.217	9,012,501
2021-12-31	20.000	20.090	19.650	19.700	18.995	8,786,408
2021-12-30	20.190	20.290	19.770	19.990	19.274	13,149,390
2021-12-29	20.480	21.500	20.000	20.230	19.506	20,390,047
2021-12-28	19.370	19.960	19.280	19.630	18.927	10,327,157
2021-12-27	19.180	19.370	19.000	19.290	18.600	6,205,343
2021-12-24	19.160	19.410	18.990	19.200	18.513	5,793,299
2021-12-23	19.200	19.470	19.090	19.150	18.465	5,414,650
2021-12-22	19.180	19.290	18.920	19.140	18.455	6,009,818
2021-12-21	19.120	19.320	18.830	19.180	18.493	7,709,944
2021-12-20	19.390	19.570	19.070	19.190	18.503	7,397,584
2021-12-17	19.280	19.570	19.160	19.410	18.715	8,447,457
2021-12-16	19.220	19.500	19.110	19.260	18.571	6,798,032
2021-12-15	19.380	19.540	19.100	19.210	18.522	9,126,925
2021-12-14	19.430	19.630	19.350	19.370	18.677	8,269,199
2021-12-13	19.400	19.760	19.280	19.370	18.677	9,605,677
2021-12-10	19.460	19.650	19.130	19.420	18.725	16,305,849
2021-12-09	19.500	19.850	19.120	19.640	18.937	17,184,004
2021-12-08	18.700	19.420	18.560	19.300	18.609	15,777,734
2021-12-07	18.450	18.880	18.120	18.730	18.060	11,227,461
2021-12-06	18.280	18.780	18.160	18.450	17.790	8,608,685
2021-12-03	18.270	18.550	18.180	18.310	17.655	7,428,231
2021-12-02	17.820	18.340	17.810	18.280	17.626	9,884,289
2021-12-01	17.890	18.090	17.680	17.820	17.182	6,019,305
2021-11-30	17.480	18.290	17.480	17.880	17.240	10,415,715
2021-11-29	17.090	17.580	17.000	17.490	16.864	6,845,112
2021-11-26	18.130	18.300	17.550	17.550	16.922	10,392,116
2021-11-25	18.270	18.400	18.030	18.180	17.529	5,252,650
2021-11-24	18.600	18.700	18.200	18.360	17.703	6,954,870
2021-11-23	18.350	18.800	18.310	18.630	17.963	6,821,562
2021-11-22	18.550	18.570	18.300	18.380	17.722	5,679,354
2021-11-19	18.250	18.430	18.010	18.390	17.732	6,121,246
2021-11-18	18.080	18.370	17.950	18.250	17.597	6,593,433
2021-11-17	17.830	18.140	17.780	18.070	17.423	5,901,367
2021-11-16	18.430	18.490	17.810	17.890	17.250	7,532,151
2021-11-15	17.980	18.970	17.910	18.430	17.770	12,579,647
2021-11-12	17.690	18.050	17.640	17.970	17.327	7,411,057
2021-11-11	17.800	17.890	17.670	17.740	17.105	5,327,970
2021-11-10	17.760	18.060	17.680	17.840	17.201	5,337,009
2021-11-09	17.710	18.010	17.630	17.840	17.201	6,111,623
2021-11-08	17.850	18.020	17.530	17.710	17.076	4,087,551
2021-11-05	18.020	18.130	17.720	17.800	17.163	5,738,638

← NewerPage 20 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.