Wuhan Xianglong Power Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.980 | 6.070 | 5.940 | 6.010 | 6.010 | 2,451,557 |
| 2024-07-25 | 5.890 | 6.050 | 5.830 | 5.960 | 5.960 | 2,560,567 |
| 2024-07-24 | 5.920 | 6.030 | 5.900 | 5.920 | 5.920 | 2,341,200 |
| 2024-07-23 | 6.130 | 6.170 | 5.980 | 5.980 | 5.980 | 2,052,707 |
| 2024-07-22 | 6.060 | 6.150 | 6.050 | 6.090 | 6.090 | 2,023,907 |
| 2024-07-19 | 6.010 | 6.140 | 5.970 | 6.090 | 6.090 | 2,229,107 |
| 2024-07-18 | 6.010 | 6.040 | 5.910 | 6.020 | 6.020 | 2,378,419 |
| 2024-07-17 | 6.080 | 6.110 | 5.950 | 6.030 | 6.030 | 1,765,500 |
| 2024-07-16 | 6.050 | 6.090 | 6.010 | 6.090 | 6.090 | 1,553,700 |
| 2024-07-15 | 6.080 | 6.110 | 6.000 | 6.050 | 6.050 | 2,383,210 |
| 2024-07-12 | 6.100 | 6.250 | 6.060 | 6.120 | 6.120 | 2,623,800 |
| 2024-07-11 | 6.080 | 6.130 | 6.010 | 6.100 | 6.100 | 3,409,300 |
| 2024-07-10 | 6.050 | 6.080 | 5.920 | 5.940 | 5.940 | 2,531,800 |
| 2024-07-09 | 6.020 | 6.120 | 5.840 | 6.100 | 6.100 | 3,748,300 |
| 2024-07-08 | 6.220 | 6.240 | 5.970 | 5.970 | 5.970 | 3,399,300 |
| 2024-07-05 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 0 |
| 2024-07-04 | 6.350 | 6.410 | 6.160 | 6.160 | 6.160 | 2,467,500 |
| 2024-07-03 | 6.490 | 6.580 | 6.340 | 6.350 | 6.350 | 2,725,800 |
| 2024-07-02 | 6.460 | 6.520 | 6.380 | 6.490 | 6.490 | 3,379,900 |
| 2024-07-01 | 6.240 | 6.450 | 6.170 | 6.430 | 6.430 | 3,825,000 |
| 2024-06-28 | 6.250 | 6.370 | 6.210 | 6.290 | 6.290 | 3,253,900 |
| 2024-06-27 | 6.400 | 6.440 | 6.250 | 6.260 | 6.260 | 3,138,900 |
| 2024-06-26 | 6.200 | 6.430 | 6.160 | 6.400 | 6.400 | 3,837,170 |
| 2024-06-25 | 6.090 | 6.290 | 6.050 | 6.230 | 6.230 | 3,499,701 |
| 2024-06-24 | 6.480 | 6.530 | 6.130 | 6.150 | 6.150 | 5,622,500 |
| 2024-06-21 | 6.660 | 6.720 | 6.530 | 6.570 | 6.570 | 3,394,300 |
| 2024-06-20 | 6.880 | 6.880 | 6.580 | 6.660 | 6.660 | 5,539,100 |
| 2024-06-19 | 6.540 | 7.180 | 6.510 | 6.890 | 6.890 | 10,393,200 |
| 2024-06-18 | 6.540 | 6.610 | 6.450 | 6.540 | 6.540 | 3,051,600 |
| 2024-06-17 | 6.580 | 6.590 | 6.470 | 6.490 | 6.490 | 2,850,300 |
| 2024-06-14 | 6.650 | 6.800 | 6.580 | 6.660 | 6.660 | 4,418,435 |
| 2024-06-13 | 6.630 | 6.740 | 6.570 | 6.680 | 6.680 | 3,452,401 |
| 2024-06-12 | 6.430 | 6.670 | 6.390 | 6.650 | 6.650 | 4,496,101 |
| 2024-06-11 | 6.560 | 6.580 | 6.370 | 6.430 | 6.430 | 4,935,800 |
| 2024-06-07 | 6.450 | 6.660 | 6.360 | 6.640 | 6.640 | 5,783,500 |
| 2024-06-06 | 6.640 | 6.770 | 6.200 | 6.310 | 6.310 | 7,760,300 |
| 2024-06-05 | 6.760 | 6.790 | 6.550 | 6.710 | 6.710 | 5,181,257 |
| 2024-06-04 | 6.980 | 6.990 | 6.710 | 6.820 | 6.820 | 6,301,200 |
| 2024-06-03 | 7.230 | 7.410 | 6.980 | 7.030 | 7.030 | 8,333,400 |
| 2024-05-31 | 7.000 | 7.370 | 6.850 | 7.310 | 7.310 | 11,134,700 |
| 2024-05-30 | 7.190 | 7.200 | 7.000 | 7.040 | 7.040 | 5,713,500 |
| 2024-05-29 | 7.250 | 7.430 | 7.200 | 7.240 | 7.240 | 5,825,871 |
| 2024-05-28 | 7.140 | 7.440 | 7.060 | 7.340 | 7.340 | 7,887,857 |
| 2024-05-27 | 7.280 | 7.300 | 7.030 | 7.170 | 7.170 | 6,958,480 |
| 2024-05-24 | 7.370 | 7.530 | 7.260 | 7.300 | 7.300 | 7,195,510 |
| 2024-05-23 | 7.400 | 7.550 | 7.260 | 7.410 | 7.410 | 9,955,316 |
| 2024-05-22 | 7.000 | 7.440 | 6.880 | 7.390 | 7.390 | 15,102,817 |
| 2024-05-21 | 6.940 | 6.970 | 6.820 | 6.930 | 6.930 | 4,978,701 |
| 2024-05-20 | 6.830 | 7.030 | 6.810 | 6.920 | 6.920 | 6,386,501 |
| 2024-05-17 | 6.750 | 6.880 | 6.690 | 6.870 | 6.870 | 4,191,700 |
| 2024-05-16 | 6.740 | 6.810 | 6.670 | 6.750 | 6.750 | 4,893,092 |
| 2024-05-15 | 6.770 | 6.880 | 6.650 | 6.710 | 6.710 | 6,038,100 |
| 2024-05-14 | 6.900 | 6.900 | 6.740 | 6.770 | 6.770 | 10,482,317 |
| 2024-05-13 | 6.830 | 7.450 | 6.770 | 6.980 | 6.980 | 12,261,100 |
| 2024-05-10 | 6.900 | 7.050 | 6.800 | 6.900 | 6.900 | 5,374,300 |
| 2024-05-09 | 6.710 | 6.880 | 6.700 | 6.870 | 6.870 | 3,902,500 |
| 2024-05-08 | 6.860 | 6.880 | 6.670 | 6.700 | 6.700 | 4,759,000 |
| 2024-05-07 | 6.890 | 6.920 | 6.720 | 6.840 | 6.840 | 5,027,415 |
| 2024-05-06 | 6.780 | 6.900 | 6.780 | 6.860 | 6.860 | 4,097,600 |
| 2024-04-30 | 6.840 | 6.950 | 6.690 | 6.780 | 6.780 | 5,810,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.