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
2026-10-16	31.520	32.420	30.950	31.390	31.390	13,178,891
2026-10-15	32.210	32.530	30.590	31.550	31.434	19,228,596
2026-10-14	33.010	33.700	32.400	32.700	32.580	16,865,303
2026-10-13	32.200	34.150	32.000	33.320	33.198	15,562,285
2026-10-12	33.470	34.000	32.730	32.750	32.630	12,476,701
2026-10-09	34.960	34.960	32.530	33.460	33.337	20,764,520
2026-10-08	33.570	36.000	33.450	34.680	34.553	20,195,208
2026-09-30	33.890	34.980	33.410	33.510	33.387	10,776,435
2026-09-29	33.700	34.390	32.920	33.800	33.676	13,430,647
2026-09-28	34.450	34.510	33.550	33.740	33.616	12,131,532
2026-09-24	34.730	35.060	34.180	34.250	34.124	7,000,995
2026-09-23	35.640	35.640	34.600	34.730	34.603	10,239,061
2026-09-22	35.530	36.200	35.130	35.340	35.210	10,843,547
2026-09-21	33.940	35.780	33.750	35.550	35.420	19,509,720
2026-09-18	32.680	34.000	32.320	33.950	33.826	18,919,201
2026-09-17	31.820	32.800	31.820	32.600	32.481	16,665,469
2026-09-16	33.870	34.130	31.500	32.060	31.942	37,263,771
2026-09-15	33.610	34.900	32.990	33.960	33.836	15,023,303
2026-09-14	34.300	34.480	33.530	33.990	33.865	11,692,208
2026-09-11	34.150	35.000	33.340	34.300	34.174	16,939,889
2026-09-10	34.700	35.960	34.540	34.810	34.682	19,975,463
2026-09-09	34.390	35.730	34.020	35.220	35.091	20,256,507
2026-09-08	34.320	35.020	34.020	34.410	34.284	18,267,572
2026-09-07	33.070	35.080	32.650	35.040	34.912	30,026,752
2026-09-04	32.950	33.730	32.580	32.980	32.859	25,329,296
2026-09-03	32.510	33.320	32.190	32.680	32.560	16,802,598
2026-09-02	31.710	32.880	31.300	32.590	32.471	18,414,822
2026-09-01	32.380	32.680	31.510	31.910	31.793	22,759,464
2026-08-31	32.000	33.500	31.150	32.860	32.740	25,319,144
2026-08-28	31.820	32.150	31.030	31.810	31.693	12,244,510
2026-08-27	32.080	32.120	30.950	31.820	31.703	11,083,119
2026-08-26	31.810	32.590	31.650	32.090	31.972	9,893,051
2026-08-25	31.100	32.050	31.100	31.850	31.733	9,731,187
2026-08-24	31.920	32.560	31.000	31.660	31.544	15,841,730
2026-08-21	31.030	32.200	30.900	31.930	31.813	12,606,856
2026-08-20	31.810	32.130	31.090	31.310	31.195	11,947,774
2026-08-19	32.990	33.030	31.320	31.810	31.693	21,099,574
2026-08-18	33.720	34.010	33.070	33.230	33.108	15,836,644
2026-08-17	31.640	34.110	31.190	33.820	33.696	29,480,603
2026-08-14	31.610	31.640	31.080	31.490	31.375	13,418,682
2026-08-13	32.350	32.660	31.320	31.440	31.325	17,568,572
2026-08-12	32.570	32.950	32.000	32.360	32.241	13,489,366
2026-08-11	31.510	33.580	31.000	32.610	32.490	36,669,893
2026-08-10	30.260	32.410	30.040	31.990	31.873	32,516,983
2026-08-07	29.010	30.560	28.830	30.240	30.129	29,538,230
2026-08-06	28.000	29.090	28.000	29.020	28.914	20,202,471
2026-08-05	27.580	28.760	27.510	28.460	28.356	27,606,384
2026-08-04	26.960	28.150	26.440	27.920	27.818	27,362,509
2026-08-03	26.450	27.350	26.450	26.950	26.851	28,095,123
2026-07-31	27.750	27.970	26.400	26.760	26.662	32,055,914
2026-07-30	28.460	28.460	26.740	27.180	27.080	24,758,198
2026-07-29	27.700	29.080	27.170	28.530	28.425	22,004,783
2026-07-28	29.060	29.240	27.510	27.700	27.396	23,098,713
2026-07-27	29.530	30.070	28.940	29.760	29.434	18,286,680
2026-07-24	30.390	30.390	29.540	29.570	29.246	15,964,226
2026-07-23	30.200	31.100	29.610	30.650	30.314	24,931,525
2026-07-22	28.970	30.590	28.650	29.760	29.434	32,413,528
2026-07-21	29.200	29.200	28.210	28.840	28.524	26,559,537
2026-07-20	28.280	29.490	28.130	28.680	28.366	34,793,943
2026-07-17	29.000	29.300	27.370	28.000	27.693	32,308,086

Page 1 of 5 · 241 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.