Wuhan Xianglong Power Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 11.200 | 11.660 | 10.730 | 10.790 | 10.790 | 38,540,341 |
| 2024-10-28 | 11.000 | 11.520 | 10.710 | 11.520 | 11.520 | 43,281,949 |
| 2024-10-25 | 9.680 | 10.470 | 9.650 | 10.470 | 10.470 | 28,020,725 |
| 2024-10-24 | 9.830 | 10.150 | 9.460 | 9.520 | 9.520 | 18,363,700 |
| 2024-10-23 | 9.310 | 10.050 | 9.280 | 9.820 | 9.820 | 19,021,556 |
| 2024-10-22 | 9.150 | 9.650 | 8.960 | 9.390 | 9.390 | 19,856,724 |
| 2024-10-21 | 8.560 | 9.420 | 8.470 | 9.200 | 9.200 | 22,896,436 |
| 2024-10-18 | 8.660 | 8.790 | 8.580 | 8.630 | 8.630 | 14,459,024 |
| 2024-10-17 | 8.530 | 8.930 | 8.530 | 8.660 | 8.660 | 12,300,713 |
| 2024-10-16 | 8.280 | 8.780 | 8.270 | 8.540 | 8.540 | 10,034,300 |
| 2024-10-15 | 8.320 | 8.850 | 8.290 | 8.450 | 8.450 | 15,555,700 |
| 2024-10-14 | 8.080 | 8.470 | 7.880 | 8.410 | 8.410 | 12,317,240 |
| 2024-10-11 | 7.850 | 8.490 | 7.570 | 8.250 | 8.250 | 16,474,776 |
| 2024-10-10 | 7.700 | 7.950 | 7.450 | 7.790 | 7.790 | 10,780,530 |
| 2024-10-09 | 8.400 | 8.400 | 7.770 | 7.770 | 7.770 | 17,114,991 |
| 2024-10-08 | 9.530 | 9.540 | 8.150 | 8.630 | 8.630 | 31,180,057 |
| 2024-09-30 | 8.390 | 9.010 | 8.150 | 8.810 | 8.810 | 20,714,650 |
| 2024-09-27 | 7.660 | 8.410 | 7.610 | 8.360 | 8.360 | 11,342,940 |
| 2024-09-26 | 7.420 | 7.850 | 7.280 | 7.690 | 7.690 | 15,276,307 |
| 2024-09-25 | 7.060 | 7.600 | 7.050 | 7.360 | 7.360 | 14,130,155 |
| 2024-09-24 | 6.810 | 7.040 | 6.770 | 7.020 | 7.020 | 7,156,161 |
| 2024-09-23 | 7.000 | 7.030 | 6.780 | 6.790 | 6.790 | 8,898,064 |
| 2024-09-20 | 6.830 | 7.370 | 6.780 | 7.120 | 7.120 | 12,961,010 |
| 2024-09-19 | 6.750 | 6.900 | 6.720 | 6.830 | 6.830 | 7,964,100 |
| 2024-09-18 | 6.690 | 6.840 | 6.540 | 6.760 | 6.760 | 8,004,992 |
| 2024-09-13 | 6.630 | 6.880 | 6.570 | 6.700 | 6.700 | 8,923,700 |
| 2024-09-12 | 6.450 | 6.800 | 6.410 | 6.630 | 6.630 | 9,595,900 |
| 2024-09-11 | 6.380 | 6.500 | 6.330 | 6.380 | 6.380 | 4,953,000 |
| 2024-09-10 | 6.530 | 6.580 | 6.330 | 6.430 | 6.430 | 4,645,194 |
| 2024-09-09 | 6.600 | 6.600 | 6.390 | 6.480 | 6.480 | 7,684,000 |
| 2024-09-06 | 6.420 | 6.990 | 6.370 | 6.800 | 6.800 | 10,247,600 |
| 2024-09-05 | 6.380 | 6.440 | 6.340 | 6.420 | 6.420 | 3,162,402 |
| 2024-09-04 | 6.360 | 6.460 | 6.280 | 6.400 | 6.400 | 4,803,933 |
| 2024-09-03 | 6.250 | 6.440 | 6.250 | 6.410 | 6.410 | 5,284,333 |
| 2024-09-02 | 6.380 | 6.500 | 6.200 | 6.250 | 6.250 | 6,156,000 |
| 2024-08-30 | 6.340 | 6.500 | 6.250 | 6.440 | 6.440 | 8,185,200 |
| 2024-08-29 | 5.900 | 6.470 | 5.800 | 6.470 | 6.470 | 8,984,001 |
| 2024-08-28 | 6.090 | 6.090 | 5.890 | 5.920 | 5.920 | 7,751,965 |
| 2024-08-27 | 5.840 | 6.400 | 5.790 | 6.170 | 6.170 | 12,746,464 |
| 2024-08-26 | 5.860 | 5.900 | 5.750 | 5.820 | 5.820 | 1,929,502 |
| 2024-08-23 | 5.700 | 5.860 | 5.660 | 5.820 | 5.820 | 2,428,900 |
| 2024-08-22 | 5.920 | 6.080 | 5.750 | 5.750 | 5.750 | 3,955,200 |
| 2024-08-21 | 5.820 | 5.890 | 5.800 | 5.860 | 5.860 | 1,782,100 |
| 2024-08-20 | 5.980 | 6.020 | 5.850 | 5.880 | 5.880 | 2,559,300 |
| 2024-08-19 | 6.040 | 6.090 | 5.970 | 6.010 | 6.010 | 2,038,200 |
| 2024-08-16 | 6.160 | 6.170 | 6.010 | 6.040 | 6.040 | 2,015,500 |
| 2024-08-15 | 6.110 | 6.180 | 6.030 | 6.120 | 6.120 | 2,311,100 |
| 2024-08-14 | 6.140 | 6.220 | 6.100 | 6.140 | 6.140 | 2,773,500 |
| 2024-08-13 | 6.020 | 6.110 | 5.930 | 6.100 | 6.100 | 1,944,500 |
| 2024-08-12 | 6.140 | 6.170 | 5.990 | 6.040 | 6.040 | 2,678,700 |
| 2024-08-09 | 6.270 | 6.330 | 6.160 | 6.170 | 6.170 | 2,337,000 |
| 2024-08-08 | 6.160 | 6.280 | 6.080 | 6.270 | 6.270 | 3,216,200 |
| 2024-08-07 | 6.270 | 6.290 | 6.170 | 6.210 | 6.210 | 2,645,400 |
| 2024-08-06 | 6.150 | 6.270 | 6.150 | 6.250 | 6.250 | 2,972,402 |
| 2024-08-05 | 6.380 | 6.480 | 6.140 | 6.140 | 6.140 | 5,884,001 |
| 2024-08-02 | 6.310 | 6.650 | 6.230 | 6.460 | 6.460 | 8,524,508 |
| 2024-08-01 | 6.260 | 6.370 | 6.200 | 6.300 | 6.300 | 3,236,127 |
| 2024-07-31 | 6.130 | 6.320 | 6.050 | 6.260 | 6.260 | 3,654,294 |
| 2024-07-30 | 6.040 | 6.150 | 5.970 | 6.090 | 6.090 | 2,643,800 |
| 2024-07-29 | 6.010 | 6.040 | 5.950 | 6.030 | 6.030 | 2,688,600 |
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.