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
2025-07-21	23.150	23.700	22.950	23.470	23.122	23,084,348
2025-07-18	22.930	23.050	22.820	23.040	22.699	12,409,401
2025-07-17	22.600	23.050	22.510	22.970	22.630	14,042,458
2025-07-16	22.710	22.880	22.620	22.640	22.305	10,695,300
2025-07-15	22.720	22.990	22.700	22.760	22.423	11,123,336
2025-07-14	22.720	23.000	22.720	22.750	22.413	16,662,595
2025-07-11	22.540	23.330	22.510	22.720	22.383	28,787,413
2025-07-10	22.780	22.870	22.470	22.550	22.216	16,493,975
2025-07-09	23.000	23.100	22.730	22.800	22.462	14,800,224
2025-07-08	23.380	23.510	22.670	23.070	22.728	22,309,918
2025-07-07	23.100	23.470	22.960	23.350	23.004	13,382,474
2025-07-04	23.210	23.210	22.860	23.000	22.659	11,421,328
2025-07-03	23.210	23.520	23.070	23.200	22.856	17,704,000
2025-07-02	23.920	23.970	23.340	23.370	23.024	21,995,960
2025-07-01	23.200	23.700	22.960	23.500	23.152	24,611,931
2025-06-30	22.700	23.180	22.700	23.070	22.728	16,875,676
2025-06-27	22.710	22.970	22.600	22.670	22.334	14,793,344
2025-06-26	22.990	23.300	22.800	22.820	22.482	18,841,074
2025-06-25	22.630	23.170	22.630	23.010	22.669	16,031,306
2025-06-24	22.500	22.810	22.340	22.670	22.334	14,564,382
2025-06-23	22.530	22.680	22.300	22.600	22.265	13,709,199
2025-06-20	22.170	22.700	22.080	22.530	22.196	13,904,344
2025-06-19	22.330	22.450	22.030	22.170	21.841	12,880,815
2025-06-18	22.190	22.580	22.190	22.350	22.019	12,716,897
2025-06-17	21.950	22.240	21.870	22.220	21.891	11,736,463
2025-06-16	21.530	22.050	21.320	21.980	21.654	16,624,160
2025-06-13	21.300	21.500	21.230	21.420	21.103	10,482,948
2025-06-12	21.630	21.630	21.360	21.420	20.919	9,024,796
2025-06-11	21.520	21.840	21.460	21.660	21.154	8,739,653
2025-06-10	21.720	21.790	21.340	21.470	20.968	8,508,743
2025-06-09	21.500	21.820	21.460	21.730	21.222	10,166,780
2025-06-06	21.490	21.690	21.470	21.520	21.017	10,841,804
2025-06-05	21.830	21.840	21.430	21.460	20.958	12,829,425
2025-06-04	21.810	22.020	21.720	21.840	21.330	9,491,342
2025-06-03	21.560	22.010	21.560	21.800	21.290	9,433,903
2025-05-30	21.420	21.870	21.310	21.790	21.281	10,824,402
2025-05-29	21.320	21.460	21.290	21.430	20.929	6,888,664
2025-05-28	21.350	21.460	21.270	21.310	20.812	5,138,126
2025-05-27	21.580	21.580	21.230	21.350	20.851	7,525,137
2025-05-26	21.570	21.620	21.320	21.590	21.085	9,058,436
2025-05-23	21.890	21.920	21.550	21.580	21.076	7,159,700
2025-05-22	21.900	22.080	21.760	21.770	21.261	8,243,900
2025-05-21	21.600	22.060	21.550	22.000	21.486	10,713,332
2025-05-20	21.790	21.860	21.520	21.600	21.095	8,416,803
2025-05-19	21.630	21.880	21.500	21.800	21.290	8,728,489
2025-05-16	21.700	21.850	21.500	21.630	21.124	8,438,574
2025-05-15	22.070	22.160	21.690	21.700	21.193	8,965,294
2025-05-14	22.010	22.150	21.800	22.080	21.564	11,303,174
2025-05-13	22.700	22.700	21.950	22.010	21.496	19,501,600
2025-05-12	21.810	22.950	21.690	22.700	22.169	36,417,910
2025-05-09	21.770	21.970	21.700	21.700	21.193	17,577,365
2025-05-08	21.700	21.850	21.490	21.780	21.271	13,315,897
2025-05-07	21.920	21.970	21.400	21.760	21.251	22,474,712
2025-05-06	21.150	21.630	21.150	21.630	21.124	15,470,710
2025-04-30	21.370	21.750	21.110	21.120	20.626	15,746,900
2025-04-29	21.050	21.380	20.950	21.210	20.714	12,261,722
2025-04-28	20.990	21.230	20.860	21.100	20.607	19,557,715
2025-04-25	20.590	21.050	20.560	20.850	20.363	14,663,399
2025-04-24	20.480	20.680	20.370	20.540	20.060	11,274,501
2025-04-23	20.650	20.680	20.410	20.460	19.982	8,332,472

← NewerPage 6 of 21 · 1,215 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.