SDIC Power Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	10.380	10.610	10.280	10.330	9.206	17,113,796
2022-07-28	10.600	10.700	10.470	10.490	9.203	15,105,913
2022-07-27	10.650	10.680	10.510	10.570	9.273	9,890,205
2022-07-26	10.720	10.750	10.600	10.680	9.370	11,316,037
2022-07-25	10.850	10.890	10.590	10.680	9.370	12,279,410
2022-07-22	10.870	10.970	10.730	10.810	9.484	11,472,418
2022-07-21	11.100	11.200	10.830	10.840	9.510	13,854,290
2022-07-20	11.150	11.190	10.990	11.030	9.677	10,494,013
2022-07-19	11.370	11.380	11.040	11.120	9.756	14,312,713
2022-07-18	11.170	11.400	11.160	11.350	9.958	17,842,369
2022-07-15	11.350	11.360	11.120	11.170	9.800	20,596,174
2022-07-14	11.480	11.530	11.230	11.270	9.887	18,284,896
2022-07-13	11.490	11.610	11.290	11.530	10.116	26,956,577
2022-07-12	11.410	11.630	11.270	11.500	10.089	21,876,290
2022-07-11	11.580	11.700	11.290	11.360	9.966	27,200,480
2022-07-08	11.250	11.600	11.230	11.580	10.159	29,131,386
2022-07-07	11.090	11.470	11.090	11.250	9.870	32,856,906
2022-07-06	11.040	11.140	10.910	11.100	9.738	24,195,296
2022-07-05	10.870	11.040	10.850	10.900	9.563	15,453,608
2022-07-04	10.700	10.980	10.630	10.920	9.580	22,381,544
2022-07-01	10.540	10.780	10.510	10.700	9.387	19,638,030
2022-06-30	10.600	10.650	10.490	10.500	9.212	11,618,351
2022-06-29	10.610	10.680	10.480	10.590	9.291	16,226,924
2022-06-28	10.310	10.650	10.290	10.610	9.308	18,428,116
2022-06-27	10.340	10.500	10.280	10.310	9.045	20,608,840
2022-06-24	10.500	10.510	10.270	10.350	9.080	18,943,867
2022-06-23	10.510	10.580	10.370	10.460	9.177	12,023,156
2022-06-22	10.500	10.630	10.450	10.510	9.221	11,810,929
2022-06-21	10.500	10.710	10.410	10.540	9.247	18,676,027
2022-06-20	10.550	10.720	10.440	10.520	9.229	16,101,229
2022-06-17	10.350	10.580	10.330	10.540	9.247	16,811,985
2022-06-16	10.480	10.600	10.350	10.410	9.133	14,958,557
2022-06-15	10.370	10.570	10.360	10.420	9.142	18,737,691
2022-06-14	10.090	10.410	10.050	10.390	9.115	24,873,737
2022-06-13	10.400	10.450	10.010	10.180	8.931	28,083,280
2022-06-10	10.100	10.500	10.010	10.480	9.194	29,298,307
2022-06-09	10.140	10.310	10.070	10.170	8.922	19,300,191
2022-06-08	10.110	10.230	9.990	10.150	8.905	12,715,529
2022-06-07	10.070	10.280	10.050	10.080	8.843	17,004,337
2022-06-06	10.100	10.130	9.950	10.100	8.861	19,433,008
2022-06-02	10.200	10.230	10.070	10.110	8.870	12,844,946
2022-06-01	10.330	10.340	10.070	10.230	8.975	20,965,009
2022-05-31	10.340	10.540	10.230	10.340	9.072	19,086,954
2022-05-30	10.250	10.410	10.150	10.270	9.010	16,789,587
2022-05-27	10.490	10.490	10.140	10.210	8.957	26,439,231
2022-05-26	10.380	10.590	10.300	10.470	9.186	16,527,377
2022-05-25	10.080	10.400	10.080	10.380	9.107	12,241,697
2022-05-24	10.310	10.380	10.080	10.090	8.852	11,001,090
2022-05-23	10.330	10.390	10.100	10.310	9.045	15,251,646
2022-05-20	10.200	10.360	10.180	10.290	9.028	10,622,353
2022-05-19	10.070	10.200	10.010	10.190	8.940	10,327,349
2022-05-18	10.090	10.250	10.020	10.160	8.914	8,941,670
2022-05-17	10.160	10.190	10.040	10.090	8.852	8,510,273
2022-05-16	10.370	10.370	10.070	10.150	8.905	16,170,718
2022-05-13	10.140	10.400	10.110	10.350	9.080	13,580,963
2022-05-12	10.190	10.320	10.000	10.080	8.843	12,583,391
2022-05-11	10.280	10.400	10.090	10.100	8.861	14,141,454
2022-05-10	9.950	10.380	9.900	10.300	9.036	29,333,192
2022-05-09	9.700	10.110	9.690	10.040	8.808	19,379,900
2022-05-06	9.650	9.840	9.600	9.750	8.554	12,933,423

← NewerPage 18 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.