SDIC Power Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	10.130	10.410	10.080	10.100	9.001	22,585,313
2022-10-28	10.250	10.320	10.010	10.100	9.001	18,214,909
2022-10-27	10.470	10.570	10.250	10.290	9.171	14,619,000
2022-10-26	10.680	10.810	10.460	10.480	9.340	13,842,787
2022-10-25	10.460	10.790	10.430	10.740	9.572	18,632,685
2022-10-24	10.600	10.700	10.250	10.460	9.322	24,940,673
2022-10-21	10.670	10.910	10.640	10.660	9.500	14,130,180
2022-10-20	10.900	10.980	10.650	10.670	9.509	12,379,518
2022-10-19	11.000	11.170	10.920	10.980	9.786	6,801,418
2022-10-18	11.050	11.290	11.000	11.030	9.830	12,854,768
2022-10-17	11.130	11.190	10.870	11.050	9.848	10,396,500
2022-10-14	11.420	11.430	11.150	11.160	9.946	12,973,083
2022-10-13	11.320	11.440	11.200	11.390	10.151	12,268,699
2022-10-12	11.140	11.420	10.980	11.380	10.142	16,379,619
2022-10-11	10.770	11.190	10.750	11.150	9.937	14,849,287
2022-10-10	10.740	10.920	10.670	10.730	9.563	9,790,313
2022-09-30	10.700	10.880	10.700	10.740	9.572	5,367,520
2022-09-29	10.830	10.920	10.700	10.740	9.572	7,450,120
2022-09-28	10.920	11.100	10.710	10.770	9.598	11,489,476
2022-09-27	10.890	11.000	10.670	10.940	9.750	8,445,415
2022-09-26	11.100	11.120	10.860	10.880	9.696	15,326,909
2022-09-23	11.130	11.320	11.110	11.120	9.910	7,649,466
2022-09-22	11.200	11.290	11.000	11.180	9.964	8,615,793
2022-09-21	11.070	11.350	11.000	11.220	9.999	9,229,925
2022-09-20	11.140	11.220	11.050	11.070	9.866	6,571,919
2022-09-19	10.980	11.160	10.860	11.070	9.866	11,082,747
2022-09-16	11.330	11.410	11.030	11.030	9.830	11,523,735
2022-09-15	11.360	11.520	11.230	11.360	10.124	14,382,636
2022-09-14	11.400	11.500	11.230	11.380	10.142	12,753,675
2022-09-13	11.560	11.580	11.200	11.450	10.204	23,526,831
2022-09-09	11.660	11.790	11.500	11.540	10.285	15,210,077
2022-09-08	11.570	11.830	11.490	11.700	10.427	15,521,439
2022-09-07	11.560	11.660	11.410	11.540	10.285	14,596,410
2022-09-06	11.440	11.620	11.400	11.560	10.302	18,493,412
2022-09-05	11.500	11.550	11.300	11.440	10.195	20,156,029
2022-09-02	11.430	11.680	11.410	11.560	10.302	19,546,051
2022-09-01	11.150	11.500	11.110	11.380	10.142	25,034,633
2022-08-31	10.960	11.250	10.900	11.150	9.937	35,302,591
2022-08-30	11.140	11.160	10.870	10.960	9.768	9,663,950
2022-08-29	11.000	11.200	10.850	11.110	9.901	19,763,853
2022-08-26	11.140	11.300	10.970	11.070	9.866	19,436,441
2022-08-25	10.850	11.200	10.850	11.120	9.910	30,657,648
2022-08-24	11.040	11.040	10.740	10.800	9.625	12,161,357
2022-08-23	10.800	11.090	10.660	11.000	9.803	26,447,694
2022-08-22	10.730	11.000	10.690	10.800	9.625	29,699,781
2022-08-19	10.190	10.820	10.090	10.740	9.572	41,732,513
2022-08-18	10.450	10.600	10.190	10.210	9.099	19,240,969
2022-08-17	10.370	10.510	10.330	10.410	9.278	12,225,055
2022-08-16	10.360	10.540	10.290	10.320	9.197	11,997,004
2022-08-15	10.350	10.440	10.260	10.360	9.233	9,675,440
2022-08-12	10.270	10.410	10.220	10.360	9.233	9,616,097
2022-08-11	10.130	10.270	10.110	10.260	9.144	7,560,560
2022-08-10	10.190	10.230	10.030	10.110	9.010	7,617,292
2022-08-09	10.360	10.380	10.170	10.180	9.073	8,011,838
2022-08-08	10.250	10.390	10.180	10.370	9.242	8,170,341
2022-08-05	10.190	10.290	10.120	10.250	9.135	8,623,865
2022-08-04	10.030	10.270	10.030	10.240	9.126	10,764,105
2022-08-03	10.150	10.250	10.000	10.020	8.930	9,426,319
2022-08-02	10.320	10.320	9.950	10.120	9.019	16,932,111
2022-08-01	10.310	10.460	10.110	10.360	9.233	13,444,087

← NewerPage 17 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.