Wuhan Xianglong Power Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9.240 | 9.780 | 9.100 | 9.310 | 9.310 | 10,119,600 |
| 2025-01-21 | 9.460 | 9.510 | 9.120 | 9.240 | 9.240 | 5,068,200 |
| 2025-01-20 | 9.390 | 9.560 | 9.160 | 9.450 | 9.450 | 5,881,900 |
| 2025-01-17 | 9.360 | 9.400 | 9.200 | 9.230 | 9.230 | 4,531,400 |
| 2025-01-16 | 9.300 | 9.620 | 9.270 | 9.370 | 9.370 | 5,751,500 |
| 2025-01-15 | 9.440 | 9.480 | 9.240 | 9.260 | 9.260 | 4,865,478 |
| 2025-01-14 | 9.010 | 9.450 | 9.010 | 9.450 | 9.450 | 7,744,478 |
| 2025-01-13 | 8.630 | 9.010 | 8.460 | 8.970 | 8.970 | 6,906,680 |
| 2025-01-10 | 9.340 | 9.400 | 8.810 | 8.810 | 8.810 | 6,573,600 |
| 2025-01-09 | 9.110 | 9.450 | 9.100 | 9.390 | 9.390 | 6,410,300 |
| 2025-01-08 | 9.180 | 9.290 | 8.860 | 9.220 | 9.220 | 5,823,400 |
| 2025-01-07 | 8.910 | 9.180 | 8.900 | 9.180 | 9.180 | 5,363,200 |
| 2025-01-06 | 8.930 | 9.020 | 8.560 | 8.900 | 8.900 | 6,617,900 |
| 2025-01-03 | 9.730 | 9.820 | 8.950 | 8.980 | 8.980 | 10,841,200 |
| 2025-01-02 | 9.550 | 10.180 | 9.480 | 9.730 | 9.730 | 11,007,700 |
| 2024-12-31 | 9.880 | 10.030 | 9.570 | 9.610 | 9.610 | 4,786,301 |
| 2024-12-30 | 9.800 | 9.940 | 9.390 | 9.880 | 9.880 | 7,670,827 |
| 2024-12-27 | 9.620 | 10.050 | 9.540 | 9.890 | 9.890 | 8,430,320 |
| 2024-12-26 | 9.430 | 9.730 | 9.420 | 9.560 | 9.560 | 5,840,010 |
| 2024-12-25 | 9.860 | 9.870 | 9.300 | 9.430 | 9.430 | 9,306,813 |
| 2024-12-24 | 9.760 | 9.900 | 9.610 | 9.870 | 9.870 | 7,131,600 |
| 2024-12-23 | 10.390 | 10.400 | 9.730 | 9.790 | 9.790 | 11,261,560 |
| 2024-12-20 | 10.500 | 10.670 | 10.390 | 10.420 | 10.420 | 7,052,648 |
| 2024-12-19 | 10.170 | 10.570 | 10.130 | 10.550 | 10.550 | 8,213,265 |
| 2024-12-18 | 10.180 | 10.450 | 9.970 | 10.320 | 10.320 | 8,673,300 |
| 2024-12-17 | 10.720 | 10.720 | 10.160 | 10.220 | 10.220 | 11,563,618 |
| 2024-12-16 | 10.980 | 11.120 | 10.590 | 10.680 | 10.680 | 15,157,023 |
| 2024-12-13 | 11.760 | 11.820 | 11.280 | 11.290 | 11.290 | 12,093,016 |
| 2024-12-12 | 11.450 | 11.810 | 11.350 | 11.750 | 11.750 | 15,290,125 |
| 2024-12-11 | 11.610 | 11.610 | 11.200 | 11.390 | 11.390 | 18,172,412 |
| 2024-12-10 | 11.870 | 12.200 | 11.500 | 11.700 | 11.700 | 30,902,241 |
| 2024-12-09 | 12.290 | 12.600 | 12.290 | 12.290 | 12.290 | 22,664,900 |
| 2024-12-06 | 13.540 | 14.150 | 13.380 | 13.650 | 13.650 | 25,134,685 |
| 2024-12-05 | 12.200 | 13.540 | 12.150 | 13.540 | 13.540 | 20,337,811 |
| 2024-12-04 | 12.800 | 12.880 | 12.220 | 12.310 | 12.310 | 13,522,200 |
| 2024-12-03 | 12.760 | 13.090 | 12.540 | 12.930 | 12.930 | 14,567,845 |
| 2024-12-02 | 12.390 | 12.900 | 12.250 | 12.820 | 12.820 | 16,569,415 |
| 2024-11-29 | 11.930 | 12.350 | 11.710 | 12.280 | 12.280 | 13,117,984 |
| 2024-11-28 | 11.710 | 12.400 | 11.690 | 11.990 | 11.990 | 12,943,681 |
| 2024-11-27 | 11.710 | 11.890 | 11.250 | 11.770 | 11.770 | 11,437,792 |
| 2024-11-26 | 11.900 | 12.340 | 11.560 | 11.700 | 11.700 | 11,321,386 |
| 2024-11-25 | 12.200 | 12.420 | 11.510 | 12.020 | 12.020 | 19,230,404 |
| 2024-11-22 | 12.270 | 13.270 | 11.910 | 12.750 | 12.750 | 26,393,281 |
| 2024-11-21 | 11.780 | 12.560 | 11.520 | 12.200 | 12.200 | 18,811,000 |
| 2024-11-20 | 11.540 | 12.080 | 11.470 | 11.780 | 11.780 | 16,709,193 |
| 2024-11-19 | 11.250 | 11.520 | 10.910 | 11.500 | 11.500 | 20,516,222 |
| 2024-11-18 | 12.750 | 12.750 | 11.480 | 11.480 | 11.480 | 23,595,959 |
| 2024-11-15 | 13.620 | 14.100 | 12.610 | 12.750 | 12.750 | 30,295,344 |
| 2024-11-14 | 13.030 | 14.380 | 13.000 | 13.940 | 13.940 | 39,766,599 |
| 2024-11-13 | 11.830 | 13.080 | 11.530 | 13.080 | 13.080 | 31,503,721 |
| 2024-11-12 | 12.680 | 12.950 | 11.660 | 11.890 | 11.890 | 26,062,948 |
| 2024-11-11 | 12.800 | 13.320 | 12.630 | 12.700 | 12.700 | 28,786,095 |
| 2024-11-08 | 12.250 | 13.210 | 12.250 | 13.210 | 13.210 | 32,645,039 |
| 2024-11-07 | 11.960 | 12.200 | 11.700 | 12.010 | 12.010 | 16,651,927 |
| 2024-11-06 | 11.700 | 12.530 | 11.660 | 12.080 | 12.080 | 22,659,950 |
| 2024-11-05 | 12.000 | 12.170 | 11.500 | 11.750 | 11.750 | 25,977,508 |
| 2024-11-04 | 11.810 | 12.440 | 11.480 | 11.990 | 11.990 | 29,265,487 |
| 2024-11-01 | 13.780 | 13.780 | 11.610 | 12.260 | 12.260 | 54,415,414 |
| 2024-10-31 | 11.300 | 12.640 | 11.300 | 12.640 | 12.640 | 32,046,485 |
| 2024-10-30 | 10.500 | 11.820 | 9.980 | 11.490 | 11.490 | 37,647,216 |
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.