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
2026-01-15	24.790	26.000	24.730	25.160	24.884	51,504,714
2026-01-14	24.150	25.750	24.100	24.920	24.647	74,658,844
2026-01-13	23.490	24.700	23.010	24.240	23.974	60,395,667
2026-01-12	23.480	23.740	23.350	23.550	23.292	37,464,066
2026-01-09	23.630	23.850	23.330	23.530	23.272	40,344,276
2026-01-08	22.630	23.870	22.580	23.580	23.322	59,411,660
2026-01-07	23.110	23.230	22.590	22.730	22.481	40,422,686
2026-01-06	21.780	23.680	21.680	23.270	23.015	75,225,517
2026-01-05	20.850	22.150	20.850	21.810	21.571	50,812,585
2025-12-31	20.880	20.920	20.660	20.700	20.473	16,496,025
2025-12-30	21.000	21.110	20.660	20.800	20.572	19,704,735
2025-12-29	20.930	21.310	20.910	20.990	20.760	22,935,681
2025-12-26	20.890	20.980	20.660	20.930	20.701	22,450,243
2025-12-25	20.600	20.980	20.550	20.930	20.701	23,495,460
2025-12-24	20.300	20.690	20.210	20.680	20.453	19,749,621
2025-12-23	20.410	20.500	20.250	20.330	20.107	10,692,100
2025-12-22	20.500	20.530	20.300	20.400	20.176	14,664,523
2025-12-19	20.050	20.400	20.040	20.300	20.078	13,864,703
2025-12-18	19.930	20.260	19.830	20.080	19.860	12,651,182
2025-12-17	19.560	20.090	19.450	20.090	19.870	22,779,777
2025-12-16	20.140	20.180	19.510	19.620	19.405	24,183,284
2025-12-15	20.560	20.610	20.220	20.240	20.018	15,930,163
2025-12-12	20.180	20.720	20.130	20.520	20.295	22,702,087
2025-12-11	20.410	20.530	20.100	20.150	19.929	12,827,272
2025-12-10	20.230	20.440	20.120	20.390	20.167	18,697,669
2025-12-09	20.000	20.810	20.000	20.390	20.167	50,331,914
2025-12-08	19.650	20.090	19.650	19.800	19.583	24,433,519
2025-12-05	19.490	19.650	19.440	19.630	19.415	14,968,286
2025-12-04	19.780	19.830	19.410	19.470	19.257	17,508,194
2025-12-03	20.100	20.120	19.760	19.790	19.573	23,020,959
2025-12-02	20.130	20.310	20.010	20.100	19.880	15,838,355
2025-12-01	20.270	20.320	20.130	20.170	19.949	16,772,513
2025-11-28	20.210	20.360	20.140	20.290	20.068	12,844,590
2025-11-27	20.180	20.240	20.120	20.140	19.919	13,291,528
2025-11-26	20.600	20.660	20.090	20.170	19.949	29,273,507
2025-11-25	20.820	21.230	20.470	20.920	20.610	45,223,637
2025-11-24	20.000	20.670	19.990	20.620	20.314	33,821,684
2025-11-21	20.180	20.530	19.880	20.080	19.782	32,404,392
2025-11-20	20.600	20.600	20.320	20.340	20.039	25,449,308
2025-11-19	20.380	20.870	20.270	20.820	20.511	40,844,040
2025-11-18	20.540	20.540	20.260	20.390	20.088	19,641,343
2025-11-17	20.630	20.760	20.540	20.580	20.275	18,546,643
2025-11-14	20.680	20.780	20.520	20.520	20.216	22,889,043
2025-11-13	20.720	20.790	20.680	20.780	20.472	15,105,581
2025-11-12	21.000	21.010	20.680	20.720	20.413	24,016,697
2025-11-11	21.180	21.600	20.970	21.000	20.689	25,673,646
2025-11-10	20.920	20.980	20.800	20.930	20.620	18,164,747
2025-11-07	21.070	21.350	20.920	20.950	20.640	25,943,419
2025-11-06	20.870	21.170	20.850	21.080	20.768	25,243,760
2025-11-05	20.700	21.040	20.660	20.930	20.620	20,747,655
2025-11-04	20.970	21.090	20.730	20.830	20.521	19,653,027
2025-11-03	20.920	21.030	20.630	21.030	20.718	28,526,890
2025-10-31	21.500	21.500	20.810	20.900	20.590	61,638,882
2025-10-30	22.100	22.190	21.720	21.900	21.575	18,394,311
2025-10-29	22.130	22.230	21.990	22.150	21.822	17,754,441
2025-10-28	22.200	22.320	22.020	22.150	21.822	17,089,476
2025-10-27	21.860	22.410	21.860	22.380	22.048	25,251,510
2025-10-24	21.580	21.850	21.560	21.690	21.369	14,378,200
2025-10-23	21.750	21.790	21.260	21.570	21.250	15,521,703
2025-10-22	22.110	22.190	21.760	21.790	21.467	15,082,986

← NewerPage 4 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.