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
2024-10-24	23.100	23.150	22.610	22.950	22.384	20,857,712
2024-10-23	22.480	23.700	22.450	23.270	22.696	48,309,283
2024-10-22	22.790	22.790	22.180	22.680	22.121	32,071,219
2024-10-21	22.220	23.200	21.670	22.920	22.355	44,050,574
2024-10-18	21.870	22.420	21.610	22.160	21.613	45,295,960
2024-10-17	23.200	23.290	22.020	22.070	21.526	48,925,973
2024-10-16	23.050	23.570	22.800	23.190	22.618	19,085,706
2024-10-15	23.950	24.010	23.330	23.350	22.774	21,504,350
2024-10-14	23.980	24.600	23.530	24.000	23.408	34,494,263
2024-10-11	24.100	24.470	23.180	23.520	22.940	31,230,294
2024-10-10	23.300	25.300	23.300	24.150	23.554	46,127,791
2024-10-09	24.380	24.930	22.880	23.180	22.608	46,778,541
2024-10-08	26.510	26.510	23.990	25.080	24.461	53,330,316
2024-09-30	23.250	24.340	22.870	24.110	23.515	41,079,000
2024-09-27	21.660	22.380	21.650	22.270	21.721	19,465,714
2024-09-26	21.450	21.550	20.850	21.550	21.018	19,768,402
2024-09-25	21.240	22.000	21.230	21.460	20.931	20,332,135
2024-09-24	20.900	21.250	20.480	21.190	20.667	17,416,702
2024-09-23	21.000	21.370	20.820	20.850	20.336	10,860,826
2024-09-20	21.900	22.070	20.550	21.000	20.482	26,453,546
2024-09-19	23.000	23.200	21.550	22.090	21.545	25,429,878
2024-09-18	22.770	23.420	22.500	23.350	22.774	14,390,366
2024-09-13	23.200	23.380	22.710	22.780	22.218	11,629,886
2024-09-12	22.690	23.280	22.550	23.120	22.550	18,369,960
2024-09-11	22.390	22.750	22.150	22.720	22.160	14,830,627
2024-09-10	21.730	22.740	21.650	22.460	21.906	20,281,570
2024-09-09	21.420	21.830	21.350	21.680	21.145	10,695,994
2024-09-06	21.540	21.840	21.300	21.610	21.077	8,366,362
2024-09-05	21.500	21.760	21.240	21.440	20.911	10,891,906
2024-09-04	21.060	21.550	20.850	21.410	20.882	16,553,196
2024-09-03	22.250	22.400	21.540	21.650	21.116	34,730,513
2024-09-02	21.650	21.700	20.400	20.720	20.209	29,151,227
2024-08-30	22.360	22.530	21.640	21.850	21.311	25,233,390
2024-08-29	22.090	22.730	21.960	22.350	21.799	10,324,572
2024-08-28	21.860	22.480	21.860	22.110	21.565	7,551,841
2024-08-27	22.350	22.480	21.870	21.970	21.428	8,768,382
2024-08-26	22.600	22.680	21.960	22.440	21.886	10,317,360
2024-08-23	22.250	22.930	22.250	22.610	22.052	10,982,107
2024-08-22	22.240	22.750	22.100	22.480	21.926	9,551,863
2024-08-21	21.920	22.480	21.700	22.240	21.691	10,840,100
2024-08-20	22.360	22.500	21.510	21.980	21.438	17,182,560
2024-08-19	22.660	23.180	22.220	22.460	21.906	16,643,988
2024-08-16	22.340	23.140	22.340	22.800	22.238	13,128,334
2024-08-15	22.360	23.060	22.200	22.480	21.926	12,698,773
2024-08-14	22.560	22.790	22.260	22.550	21.994	8,734,825
2024-08-13	22.300	23.100	22.300	22.590	22.033	20,542,569
2024-08-12	22.200	22.650	21.960	22.090	21.545	8,168,467
2024-08-09	22.700	22.840	22.210	22.340	21.789	10,784,472
2024-08-08	22.700	22.870	22.350	22.590	22.033	12,239,559
2024-08-07	22.750	23.730	22.730	23.030	22.358	15,670,851
2024-08-06	22.570	22.880	22.330	22.860	22.193	14,527,579
2024-08-05	23.190	23.600	22.480	22.570	21.912	19,577,595
2024-08-02	23.100	24.090	23.000	23.630	22.941	21,992,232
2024-08-01	23.350	23.750	23.000	23.090	22.416	17,349,850
2024-07-31	23.330	23.850	22.850	23.260	22.581	28,850,854
2024-07-30	23.800	23.990	23.270	23.730	23.038	16,856,600
2024-07-29	23.680	24.770	23.580	23.870	23.174	29,714,438
2024-07-26	23.480	23.920	23.020	23.650	22.960	20,083,279
2024-07-25	23.790	23.790	22.780	23.250	22.572	25,383,778
2024-07-24	22.770	24.090	22.750	23.840	23.145	28,889,499

← NewerPage 9 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.