SDIC Power Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-22	18.500	18.530	17.740	18.080	16.457	30,792,500
2024-07-19	18.340	18.590	18.250	18.500	16.839	23,156,065
2024-07-18	18.000	18.430	17.900	18.400	16.748	19,385,855
2024-07-17	18.500	18.550	17.820	18.050	16.429	27,328,984
2024-07-16	18.470	18.550	18.250	18.500	16.839	17,331,376
2024-07-15	18.210	18.460	17.900	18.450	16.793	21,850,019
2024-07-12	18.410	18.650	18.210	18.270	16.630	20,402,835
2024-07-11	18.500	18.650	18.090	18.420	16.766	38,977,950
2024-07-10	18.990	19.050	18.190	18.550	16.885	35,349,107
2024-07-09	18.990	19.070	18.800	18.950	17.249	22,499,009
2024-07-08	18.620	19.070	18.550	18.980	17.276	29,655,302
2024-07-05	19.010	19.010	19.010	19.010	17.303	0
2024-07-04	18.970	19.210	18.960	19.010	17.303	17,119,500
2024-07-03	18.940	19.130	18.740	19.030	17.321	18,049,585
2024-07-02	18.610	18.960	18.510	18.940	17.240	17,944,673
2024-07-01	18.250	18.670	18.150	18.650	16.976	22,053,858
2024-06-28	17.900	18.390	17.660	18.240	16.602	27,170,509
2024-06-27	17.720	17.950	17.690	17.850	16.247	18,999,940
2024-06-26	17.870	18.110	17.480	17.710	16.120	23,057,648
2024-06-25	18.120	18.210	17.670	17.900	16.293	21,855,962
2024-06-24	17.800	18.250	17.730	18.120	16.493	30,993,869
2024-06-21	17.700	17.930	17.560	17.800	16.202	22,066,662
2024-06-20	17.470	17.820	17.410	17.740	16.147	20,845,900
2024-06-19	17.530	17.680	17.420	17.480	15.911	16,125,510
2024-06-18	17.700	17.730	17.300	17.530	15.956	32,403,975
2024-06-17	17.730	17.900	17.550	17.620	16.038	34,072,146
2024-06-14	18.350	18.350	17.500	17.730	16.138	56,956,906
2024-06-13	18.360	18.520	18.160	18.350	16.702	19,571,692
2024-06-12	17.900	18.380	17.800	18.340	16.693	23,927,240
2024-06-11	18.400	18.490	17.900	18.060	16.439	45,481,962
2024-06-07	17.830	18.450	17.800	18.380	16.730	42,129,880
2024-06-06	17.830	18.170	17.710	17.830	16.229	30,235,411
2024-06-05	17.790	18.000	17.720	17.830	16.229	22,889,357
2024-06-04	17.860	17.880	17.650	17.800	16.202	35,256,986
2024-06-03	17.700	17.960	17.660	17.800	16.202	31,704,876
2024-05-31	17.600	17.980	17.410	17.720	16.129	32,505,898
2024-05-30	17.600	17.940	17.490	17.630	16.047	37,999,156
2024-05-29	17.300	17.700	17.100	17.620	16.038	31,153,064
2024-05-28	17.120	17.480	17.070	17.360	15.801	26,186,243
2024-05-27	16.800	17.430	16.730	17.180	15.638	39,690,058
2024-05-24	16.350	16.960	16.350	16.800	15.292	44,690,592
2024-05-23	16.100	16.460	16.060	16.370	14.900	27,064,403
2024-05-22	15.970	16.330	15.970	16.110	14.664	23,908,081
2024-05-21	15.850	16.100	15.780	15.970	14.536	21,409,000
2024-05-20	15.880	15.980	15.690	15.860	14.436	18,452,262
2024-05-17	15.810	16.060	15.780	15.880	14.454	15,433,670
2024-05-16	15.850	16.020	15.800	15.830	14.409	16,628,680
2024-05-15	16.050	16.240	15.850	15.890	14.463	17,703,978
2024-05-14	15.870	16.100	15.640	16.060	14.618	25,672,485
2024-05-13	15.680	16.040	15.580	15.970	14.536	36,211,514
2024-05-10	15.590	15.670	15.470	15.620	14.218	28,099,160
2024-05-09	15.780	15.840	15.350	15.600	14.199	37,715,800
2024-05-08	15.840	15.960	15.650	15.760	14.345	19,329,776
2024-05-07	16.200	16.250	15.770	15.830	14.409	24,436,288
2024-05-06	16.080	16.290	15.630	16.270	14.809	32,738,897
2024-04-30	15.350	16.050	15.330	16.030	14.591	38,473,569
2024-04-29	15.510	15.570	15.160	15.250	13.881	31,340,702
2024-04-26	15.680	15.840	15.470	15.510	14.117	20,020,750
2024-04-25	15.730	15.780	15.570	15.620	14.218	8,649,571
2024-04-24	15.700	15.870	15.550	15.730	14.318	13,960,021

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-07	0.5081 CNY
2025-08-08	0.4565 CNY
2024-08-09	0.4948 CNY
2023-08-04	0.2750 CNY
2022-07-29	0.1635 CNY
2021-08-18	0.2800 CNY
2020-08-14	0.2453 CNY
2019-07-30	0.2250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.