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
2025-04-22	20.650	20.650	20.490	20.550	20.070	7,961,001
2025-04-21	20.410	20.780	20.300	20.690	20.206	9,437,000
2025-04-18	20.340	20.540	20.220	20.500	20.021	10,588,472
2025-04-17	20.280	20.590	20.200	20.490	20.011	13,275,655
2025-04-16	20.530	20.620	20.120	20.380	19.904	15,178,118
2025-04-15	20.550	20.570	20.200	20.530	20.050	14,664,494
2025-04-14	21.000	21.020	20.570	20.600	20.119	21,178,534
2025-04-11	21.200	21.210	20.800	20.970	20.480	18,388,970
2025-04-10	21.300	21.470	20.950	21.370	20.871	31,672,139
2025-04-09	19.970	21.330	19.660	21.330	20.831	38,752,496
2025-04-08	19.720	20.680	18.600	20.620	20.138	49,126,223
2025-04-07	20.520	20.580	19.640	19.640	19.181	23,017,600
2025-04-03	21.760	21.920	21.710	21.820	21.310	8,033,355
2025-04-02	22.120	22.170	21.810	21.920	21.408	11,302,165
2025-04-01	21.900	22.330	21.880	22.110	21.593	15,831,682
2025-03-31	21.990	22.230	21.690	21.780	21.271	15,606,206
2025-03-28	22.120	22.200	21.710	21.910	21.398	16,403,435
2025-03-27	22.570	22.600	21.960	22.140	21.623	18,089,118
2025-03-26	22.490	22.710	22.380	22.570	22.042	13,020,911
2025-03-25	23.350	23.440	22.450	22.540	22.013	32,934,911
2025-03-24	23.620	23.810	23.000	23.480	22.931	31,780,907
2025-03-21	22.670	23.900	22.650	23.400	22.853	61,609,113
2025-03-20	22.310	22.780	22.310	22.600	22.072	16,876,701
2025-03-19	22.540	22.540	22.270	22.310	21.789	13,641,700
2025-03-18	22.730	22.800	22.490	22.540	22.013	17,777,800
2025-03-17	23.150	23.500	22.670	22.740	22.209	23,477,401
2025-03-14	23.130	23.350	22.940	23.050	22.511	29,211,902
2025-03-13	22.510	23.100	22.370	23.030	22.492	25,843,735
2025-03-12	22.840	22.940	22.550	22.650	22.121	21,875,383
2025-03-11	22.130	22.870	22.050	22.850	22.316	32,965,710
2025-03-10	21.850	22.680	21.850	22.390	21.867	36,757,296
2025-03-07	21.430	21.890	21.210	21.600	21.095	23,207,642
2025-03-06	21.380	21.540	21.230	21.430	20.929	23,935,724
2025-03-05	21.960	21.980	21.200	21.340	20.841	28,085,399
2025-03-04	21.880	22.040	21.790	21.970	21.457	18,833,909
2025-03-03	21.660	22.150	21.660	21.940	21.427	24,341,071
2025-02-28	21.650	22.120	21.600	21.660	21.154	21,599,125
2025-02-27	21.770	21.960	21.560	21.730	21.222	19,124,600
2025-02-26	21.950	22.220	21.670	21.830	21.320	26,757,064
2025-02-25	22.310	22.470	22.010	22.060	21.544	19,490,700
2025-02-24	22.130	22.450	22.000	22.390	21.867	24,765,849
2025-02-21	22.320	22.560	22.210	22.300	21.779	28,795,044
2025-02-20	22.750	22.750	22.300	22.490	21.964	23,981,771
2025-02-19	22.790	23.020	22.720	22.870	22.335	13,804,600
2025-02-18	23.470	23.480	22.800	22.840	22.306	16,972,600
2025-02-17	23.280	23.680	23.040	23.510	22.961	21,151,053
2025-02-14	23.300	23.650	23.220	23.360	22.814	13,693,915
2025-02-13	23.530	23.890	23.440	23.440	22.892	14,025,981
2025-02-12	23.620	23.740	23.410	23.650	23.097	15,370,033
2025-02-11	23.900	24.040	23.670	23.730	23.175	14,575,289
2025-02-10	24.060	24.230	23.880	23.890	23.332	21,568,200
2025-02-07	24.600	24.620	23.800	24.230	23.664	34,478,477
2025-02-06	24.610	24.680	24.400	24.610	24.035	14,452,044
2025-02-05	24.350	24.790	24.130	24.610	24.035	17,124,841
2025-01-27	24.410	24.680	24.160	24.350	23.781	15,771,503
2025-01-24	23.810	24.300	23.800	24.210	23.644	16,711,841
2025-01-23	24.000	24.340	23.820	24.020	23.459	17,191,132
2025-01-22	23.920	23.960	23.570	23.800	23.244	10,276,506
2025-01-21	24.000	24.000	23.650	23.810	23.253	9,862,324
2025-01-20	23.360	24.500	23.310	23.920	23.361	24,837,619

← NewerPage 7 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.