China Shipbuilding Industry Group Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 18.020 | 18.130 | 17.720 | 17.800 | 17.163 | 5,738,638 |
| 2021-11-04 | 17.360 | 18.160 | 17.350 | 18.030 | 17.385 | 8,593,877 |
| 2021-11-03 | 17.810 | 17.860 | 17.410 | 17.500 | 16.874 | 8,169,354 |
| 2021-11-02 | 17.150 | 18.150 | 17.050 | 18.140 | 17.491 | 12,763,525 |
| 2021-11-01 | 16.980 | 17.170 | 16.860 | 17.020 | 16.411 | 4,993,617 |
| 2021-10-29 | 16.550 | 17.090 | 16.440 | 17.000 | 16.391 | 7,188,354 |
| 2021-10-28 | 17.480 | 17.670 | 16.980 | 16.980 | 16.372 | 6,031,800 |
| 2021-10-27 | 17.900 | 17.990 | 17.370 | 17.410 | 16.787 | 4,498,187 |
| 2021-10-26 | 17.880 | 17.890 | 17.610 | 17.740 | 17.105 | 4,424,303 |
| 2021-10-25 | 17.500 | 17.800 | 17.420 | 17.790 | 17.153 | 4,615,564 |
| 2021-10-22 | 17.650 | 17.940 | 17.600 | 17.650 | 17.018 | 4,466,362 |
| 2021-10-21 | 17.680 | 17.860 | 17.530 | 17.670 | 17.038 | 4,702,990 |
| 2021-10-20 | 17.820 | 17.880 | 17.600 | 17.700 | 17.066 | 5,004,959 |
| 2021-10-19 | 17.960 | 18.000 | 17.680 | 17.840 | 17.201 | 4,931,294 |
| 2021-10-18 | 17.610 | 18.030 | 17.480 | 17.880 | 17.240 | 6,533,032 |
| 2021-10-15 | 17.800 | 17.890 | 17.430 | 17.510 | 16.883 | 5,132,166 |
| 2021-10-14 | 17.720 | 17.890 | 17.610 | 17.790 | 17.153 | 4,390,435 |
← NewerPage 21 of 21 · 1,217 trading days
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.