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
2025-10-21	21.760	22.350	21.750	22.280	21.950	22,090,203
2025-10-20	21.860	22.120	21.530	21.640	21.319	16,343,523
2025-10-17	22.650	22.820	21.770	21.830	21.507	18,447,603
2025-10-16	22.890	22.970	22.640	22.670	22.334	13,120,824
2025-10-15	22.810	23.050	22.590	22.910	22.571	16,301,017
2025-10-14	22.870	23.360	22.780	22.910	22.571	24,851,088
2025-10-13	22.400	22.910	22.400	22.750	22.413	19,283,660
2025-10-10	22.950	23.260	22.880	22.920	22.580	24,538,097
2025-10-09	22.220	23.180	22.130	23.090	22.748	36,082,459
2025-09-30	22.080	22.250	21.960	22.220	21.891	17,760,276
2025-09-29	21.700	22.110	21.520	22.060	21.733	20,030,402
2025-09-26	21.600	22.120	21.520	21.760	21.438	20,341,191
2025-09-25	21.530	21.660	21.400	21.550	21.231	14,126,207
2025-09-24	21.100	21.750	21.030	21.600	21.280	15,469,463
2025-09-23	21.850	22.020	21.160	21.350	21.034	19,233,751
2025-09-22	21.510	21.570	21.350	21.470	21.152	12,060,385
2025-09-19	21.410	21.690	21.410	21.510	21.191	11,890,684
2025-09-18	21.790	21.830	21.350	21.470	21.152	21,739,768
2025-09-17	21.700	21.920	21.660	21.790	21.467	16,486,480
2025-09-16	22.150	22.150	21.710	21.790	21.467	20,693,041
2025-09-15	22.080	22.260	21.950	22.210	21.881	18,613,414
2025-09-12	22.340	22.370	22.100	22.100	21.773	16,402,181
2025-09-11	22.010	22.420	21.850	22.330	21.999	22,663,457
2025-09-10	22.000	22.100	21.870	22.020	21.694	14,046,621
2025-09-09	22.190	22.290	22.000	22.040	21.713	15,470,741
2025-09-08	22.290	22.410	22.040	22.220	21.891	22,671,938
2025-09-05	22.130	22.430	22.130	22.300	21.970	18,913,940
2025-09-04	22.280	22.440	22.010	22.260	21.930	18,434,925
2025-09-03	23.070	23.100	22.090	22.290	21.960	28,218,358
2025-09-02	23.510	23.550	22.860	22.960	22.620	28,286,119
2025-09-01	24.050	24.060	23.210	23.600	23.250	43,891,926
2025-08-29	23.400	24.020	23.380	23.900	23.546	34,810,204
2025-08-28	23.200	23.470	22.850	23.470	23.122	28,282,558
2025-08-27	23.830	23.920	23.320	23.440	23.093	33,025,061
2025-08-26	23.900	24.050	23.620	23.820	23.467	28,029,336
2025-08-25	23.400	23.900	23.390	23.900	23.546	41,269,760
2025-08-22	23.140	23.350	22.980	23.350	23.004	27,953,689
2025-08-21	23.310	23.340	23.110	23.230	22.886	21,414,453
2025-08-20	23.160	23.300	22.970	23.240	22.896	19,710,406
2025-08-19	23.880	23.880	23.170	23.200	22.856	30,890,789
2025-08-18	23.580	23.800	23.450	23.530	23.181	32,295,864
2025-08-15	23.170	23.500	23.150	23.450	23.103	20,323,952
2025-08-14	23.580	23.640	23.150	23.170	22.827	24,209,535
2025-08-13	23.800	23.920	23.510	23.600	23.250	25,212,607
2025-08-12	23.650	23.840	23.520	23.740	23.388	25,288,273
2025-08-11	24.220	24.340	23.570	23.610	23.260	34,308,110
2025-08-08	23.990	24.550	23.830	24.220	23.861	28,982,793
2025-08-07	24.590	24.630	24.000	24.030	23.674	37,178,425
2025-08-06	23.450	24.660	23.310	24.630	24.265	67,809,700
2025-08-05	23.000	23.470	22.850	23.360	23.014	22,990,533
2025-08-04	22.670	22.920	22.610	22.900	22.561	14,567,590
2025-08-01	22.770	23.100	22.730	22.800	22.462	14,139,762
2025-07-31	23.070	23.190	22.710	22.840	22.502	18,010,010
2025-07-30	23.300	23.600	23.060	23.120	22.777	21,066,699
2025-07-29	23.160	23.540	23.100	23.370	23.024	17,922,914
2025-07-28	23.100	23.390	23.010	23.160	22.817	15,239,754
2025-07-25	23.420	23.450	23.040	23.090	22.748	19,935,492
2025-07-24	23.100	23.520	22.970	23.420	23.073	17,706,901
2025-07-23	23.500	23.540	23.020	23.140	22.797	20,053,100
2025-07-22	23.580	23.590	23.290	23.430	23.083	19,083,616

← NewerPage 5 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.