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
2025-01-17	23.520	23.610	22.820	23.000	22.462	18,504,900
2025-01-16	23.520	23.740	23.300	23.520	22.970	11,936,301
2025-01-15	23.460	23.650	23.230	23.510	22.961	10,048,001
2025-01-14	22.530	23.520	22.430	23.520	22.970	16,662,462
2025-01-13	22.150	22.800	22.000	22.520	21.994	11,746,706
2025-01-10	22.790	23.120	22.480	22.480	21.955	16,907,102
2025-01-09	23.360	23.430	22.870	22.970	22.433	15,696,341
2025-01-08	23.680	23.730	23.000	23.550	23.000	14,905,009
2025-01-07	22.950	23.540	22.800	23.540	22.990	14,717,200
2025-01-06	23.450	23.800	22.800	22.980	22.443	20,260,056
2025-01-03	23.600	23.970	23.440	23.460	22.912	17,244,317
2025-01-02	24.380	24.470	23.480	23.660	23.107	24,413,691
2024-12-31	25.000	25.200	24.440	24.470	23.898	24,123,300
2024-12-30	24.850	25.280	24.720	25.080	24.494	25,865,401
2024-12-27	24.610	25.100	24.540	24.840	24.259	25,700,468
2024-12-26	24.350	24.780	24.330	24.490	23.918	17,460,174
2024-12-25	24.460	24.980	24.320	24.440	23.869	20,153,335
2024-12-24	24.400	24.660	24.220	24.470	23.898	18,930,460
2024-12-23	24.330	24.780	24.100	24.490	23.918	22,392,931
2024-12-20	24.760	25.220	24.320	24.350	23.781	20,630,008
2024-12-19	24.600	25.280	24.470	24.800	24.220	30,754,932
2024-12-18	24.800	25.770	24.670	24.950	24.367	42,164,866
2024-12-17	24.900	25.000	24.210	24.570	23.996	31,435,373
2024-12-16	24.800	25.000	24.270	24.890	24.308	40,389,502
2024-12-13	24.000	24.920	23.880	24.890	24.308	78,911,207
2024-12-12	22.950	23.960	22.910	23.890	23.332	42,247,133
2024-12-11	23.160	23.230	22.830	22.950	22.414	22,269,107
2024-12-10	23.580	23.690	23.080	23.100	22.560	26,091,089
2024-12-09	23.860	23.870	23.100	23.170	22.628	22,821,583
2024-12-06	23.770	24.070	23.650	23.850	23.293	20,317,954
2024-12-05	23.780	23.870	23.510	23.800	23.244	17,826,109
2024-12-04	23.280	24.140	23.050	23.870	23.312	36,660,989
2024-12-03	23.200	23.550	23.010	23.300	22.755	16,901,204
2024-12-02	23.200	23.690	23.030	23.180	22.638	35,127,528
2024-11-29	22.250	22.600	22.060	22.450	21.925	15,678,530
2024-11-28	22.540	22.680	22.300	22.310	21.789	14,770,153
2024-11-27	22.120	22.640	21.800	22.540	22.013	22,351,820
2024-11-26	22.360	22.590	22.190	22.190	21.671	17,157,368
2024-11-25	22.800	22.970	22.240	22.550	22.023	26,817,671
2024-11-22	23.560	23.570	22.860	22.980	22.443	28,196,369
2024-11-21	23.000	23.850	22.850	23.690	23.106	38,199,173
2024-11-20	23.230	23.230	22.780	23.120	22.550	26,403,902
2024-11-19	23.350	23.440	22.700	23.230	22.657	27,950,495
2024-11-18	23.230	23.690	22.710	23.330	22.755	37,509,588
2024-11-15	23.650	24.000	23.060	23.190	22.618	34,054,022
2024-11-14	24.600	24.750	23.810	23.830	23.242	51,425,165
2024-11-13	24.860	25.800	24.280	25.000	24.383	71,823,520
2024-11-12	28.510	28.510	24.510	25.350	24.725	151,352,550
2024-11-11	25.920	25.920	25.920	25.920	25.281	13,754,621
2024-11-08	23.560	23.560	23.560	23.560	22.979	0
2024-11-07	23.560	23.560	23.560	23.560	22.979	0
2024-11-06	23.560	23.560	23.560	23.560	22.979	0
2024-11-05	23.560	23.560	23.560	23.560	22.979	0
2024-11-04	23.560	23.560	23.560	23.560	22.979	0
2024-11-01	23.560	23.560	23.560	23.560	22.979	0
2024-10-31	23.560	23.560	23.560	23.560	22.979	0
2024-10-30	23.560	23.560	23.560	23.560	22.979	0
2024-10-29	23.560	23.560	23.560	23.560	22.979	0
2024-10-28	23.560	23.560	23.560	23.560	22.979	0
2024-10-25	22.850	23.800	22.850	23.560	22.979	32,511,700

← NewerPage 8 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.