SDIC Power Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	15.700	15.870	15.550	15.730	14.318	13,960,021
2024-04-23	15.810	15.840	15.380	15.600	14.199	19,149,422
2024-04-22	15.860	16.260	15.730	15.780	14.363	19,214,582
2024-04-19	15.830	16.100	15.770	15.840	14.418	14,859,984
2024-04-18	15.880	16.230	15.670	15.840	14.418	22,641,270
2024-04-17	15.800	15.930	15.520	15.920	14.491	20,065,960
2024-04-16	15.830	15.980	15.630	15.800	14.381	19,640,710
2024-04-15	15.550	15.970	15.530	15.880	14.454	24,594,742
2024-04-12	15.610	15.730	15.430	15.510	14.117	15,391,457
2024-04-11	15.400	15.710	15.220	15.610	14.208	19,838,324
2024-04-10	15.090	15.550	15.080	15.420	14.036	22,593,059
2024-04-09	15.050	15.140	14.810	15.090	13.735	24,086,096
2024-04-08	14.650	15.100	14.610	15.060	13.708	22,252,442
2024-04-03	14.730	14.760	14.600	14.680	13.362	14,029,164
2024-04-02	14.820	14.960	14.640	14.720	13.398	18,080,428
2024-04-01	15.040	15.050	14.700	14.810	13.480	16,121,654
2024-03-29	14.810	15.080	14.810	15.050	13.699	8,831,879
2024-03-28	14.810	14.920	14.620	14.880	13.544	12,869,841
2024-03-27	14.770	15.020	14.710	14.840	13.508	13,718,039
2024-03-26	14.620	14.830	14.550	14.780	13.453	15,692,212
2024-03-25	14.580	14.850	14.530	14.660	13.344	12,308,710
2024-03-22	14.500	14.680	14.450	14.590	13.280	10,883,917
2024-03-21	14.730	14.780	14.540	14.550	13.244	10,651,517
2024-03-20	14.560	14.950	14.380	14.720	13.398	18,307,659
2024-03-19	14.720	14.820	14.520	14.560	13.253	13,760,681
2024-03-18	14.740	14.910	14.580	14.710	13.389	12,651,532
2024-03-15	14.800	14.950	14.620	14.720	13.398	22,313,814
2024-03-14	14.550	14.880	14.530	14.730	13.408	16,327,607
2024-03-13	14.430	14.720	14.410	14.610	13.298	16,126,322
2024-03-12	14.980	15.010	14.300	14.430	13.134	32,748,496
2024-03-11	15.210	15.330	14.780	14.960	13.617	19,850,880
2024-03-08	15.000	15.250	14.900	15.200	13.835	16,276,273
2024-03-07	14.870	15.100	14.830	14.980	13.635	13,434,838
2024-03-06	14.960	15.200	14.860	14.870	13.535	17,113,569
2024-03-05	14.680	15.050	14.660	14.930	13.590	21,631,372
2024-03-04	14.320	14.760	14.290	14.730	13.408	22,421,290
2024-03-01	14.370	14.540	14.240	14.340	13.053	15,557,179
2024-02-29	14.500	14.610	14.210	14.410	13.116	24,108,319
2024-02-28	14.390	14.630	14.120	14.500	13.198	21,295,293
2024-02-27	14.110	14.480	14.100	14.370	13.080	19,281,154
2024-02-26	14.600	14.600	14.100	14.170	12.898	23,406,098
2024-02-23	14.620	14.720	14.540	14.640	13.326	12,980,383
2024-02-22	14.500	14.660	14.420	14.640	13.326	14,631,478
2024-02-21	14.850	14.850	14.480	14.510	13.207	24,611,679
2024-02-20	14.620	14.950	14.540	14.790	13.462	21,328,112
2024-02-19	14.000	14.780	13.990	14.710	13.389	32,186,266
2024-02-08	14.130	14.190	13.700	14.060	12.798	37,084,583
2024-02-07	14.000	14.290	13.830	14.200	12.925	38,158,607
2024-02-06	14.160	14.430	13.950	14.070	12.807	42,053,730
2024-02-05	14.060	14.280	13.990	14.160	12.889	42,009,893
2024-02-02	13.910	14.210	13.830	14.040	12.779	32,878,221
2024-02-01	13.970	14.100	13.800	13.900	12.652	26,166,390
2024-01-31	13.770	14.200	13.700	14.010	12.752	36,839,779
2024-01-30	13.780	13.980	13.650	13.770	12.534	27,520,896
2024-01-29	13.520	14.060	13.500	13.780	12.543	27,424,572
2024-01-26	13.270	13.580	13.210	13.540	12.324	22,977,807
2024-01-25	13.220	13.460	13.160	13.320	12.124	21,121,866
2024-01-24	12.760	13.220	12.740	13.200	12.015	26,896,764
2024-01-23	12.650	12.830	12.470	12.810	11.660	20,301,076
2024-01-22	12.920	13.000	12.570	12.620	11.487	22,926,696

← NewerPage 11 of 21 · 1,213 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.