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
2026-04-20	38.210	39.700	37.520	38.200	37.781	43,744,178
2026-04-17	38.600	39.590	37.810	38.210	37.791	33,309,265
2026-04-16	36.730	39.500	36.510	39.000	38.573	52,954,422
2026-04-15	38.550	39.050	36.780	36.920	36.515	53,938,629
2026-04-14	40.610	41.150	38.110	38.680	38.256	65,178,426
2026-04-13	39.220	41.500	38.500	41.200	40.748	89,745,063
2026-04-10	39.500	40.440	39.500	40.440	39.997	44,684,798
2026-04-09	34.000	37.480	34.000	36.760	36.357	49,041,436
2026-04-08	33.600	35.700	33.140	35.000	34.616	58,392,377
2026-04-07	33.080	33.680	31.240	32.450	32.094	44,207,808
2026-04-03	32.890	33.390	32.320	32.800	32.441	25,825,736
2026-04-02	32.350	34.000	31.910	32.260	31.906	39,806,180
2026-04-01	32.110	33.030	32.060	32.290	31.936	31,339,948
2026-03-31	32.000	33.070	31.200	31.330	30.987	32,879,586
2026-03-30	30.950	32.400	30.700	31.750	31.402	29,013,397
2026-03-27	30.500	32.280	30.280	31.590	31.244	36,567,555
2026-03-26	31.960	31.990	30.900	31.190	30.848	29,294,541
2026-03-25	31.350	33.010	31.340	31.960	31.610	52,422,657
2026-03-24	30.240	31.180	29.990	30.820	30.482	40,717,043
2026-03-23	30.310	30.900	29.100	29.440	29.117	47,170,430
2026-03-20	31.130	31.490	30.360	31.020	30.680	45,493,799
2026-03-19	31.880	32.260	30.480	30.820	30.482	48,082,660
2026-03-18	31.810	32.550	31.560	32.440	32.084	35,035,327
2026-03-17	32.500	32.980	31.520	31.760	31.412	35,723,683
2026-03-16	33.160	33.440	31.190	32.380	32.025	45,787,108
2026-03-13	34.100	34.300	32.730	32.850	32.490	62,778,030
2026-03-12	36.420	36.520	34.110	34.580	34.201	66,222,221
2026-03-11	37.240	38.420	35.530	36.680	36.278	62,845,234
2026-03-10	37.850	38.960	36.950	37.540	37.129	52,732,553
2026-03-09	38.470	38.680	36.680	37.660	37.247	69,916,711
2026-03-06	35.700	39.260	35.700	39.260	38.830	46,813,474
2026-03-05	34.900	36.610	34.710	35.690	35.299	60,538,046
2026-03-04	31.720	34.690	31.720	34.310	33.934	55,597,723
2026-03-03	33.690	34.660	32.380	32.450	32.094	42,188,648
2026-03-02	34.280	34.340	32.900	33.670	33.301	49,316,455
2026-02-27	33.820	34.920	32.910	33.630	33.261	57,862,867
2026-02-26	33.010	34.580	32.500	34.150	33.776	59,263,513
2026-02-25	32.900	34.640	32.890	33.420	33.054	67,475,126
2026-02-24	31.500	33.480	31.430	33.190	32.826	62,494,740
2026-02-13	31.600	31.770	30.790	31.260	30.917	44,273,743
2026-02-12	30.830	32.500	30.550	31.810	31.461	68,563,063
2026-02-11	30.000	32.800	29.920	30.880	30.542	120,120,313
2026-02-10	27.210	29.850	26.940	29.850	29.523	51,853,332
2026-02-09	26.730	27.220	26.500	27.140	26.843	21,345,178
2026-02-06	27.290	27.290	26.350	26.420	26.130	28,283,469
2026-02-05	27.520	27.770	27.110	27.460	27.159	25,563,338
2026-02-04	27.290	28.030	27.260	27.770	27.466	34,407,777
2026-02-03	26.120	27.530	25.990	27.420	27.119	44,093,764
2026-02-02	25.960	26.320	25.610	25.610	25.329	30,721,831
2026-01-30	26.160	26.620	25.320	26.080	25.794	40,733,461
2026-01-29	27.500	27.700	26.110	26.310	26.022	43,193,208
2026-01-28	26.920	28.090	26.690	27.500	27.199	53,310,450
2026-01-27	26.710	26.980	26.390	26.750	26.457	34,126,690
2026-01-26	26.650	27.800	26.360	26.950	26.655	51,226,699
2026-01-23	27.000	28.790	26.300	26.600	26.308	71,431,336
2026-01-22	25.460	27.770	25.400	27.180	26.882	68,724,489
2026-01-21	25.160	25.940	24.970	25.330	25.052	40,553,708
2026-01-20	24.850	25.500	24.710	25.370	25.092	35,234,203
2026-01-19	24.500	25.190	24.480	24.840	24.568	29,167,992
2026-01-16	25.160	25.440	24.560	24.630	24.360	36,822,736

← NewerPage 3 of 5 · 242 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.