SDIC Power Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	10.160	10.260	10.060	10.220	8.966	12,120,325
2022-01-26	10.080	10.290	10.060	10.240	8.984	12,753,331
2022-01-25	10.190	10.260	10.050	10.100	8.861	16,843,401
2022-01-24	10.170	10.300	10.080	10.240	8.984	12,016,199
2022-01-21	10.330	10.350	10.150	10.180	8.931	13,630,081
2022-01-20	10.260	10.490	10.150	10.340	9.072	14,302,575
2022-01-19	10.150	10.350	10.090	10.290	9.028	16,140,798
2022-01-18	9.850	10.270	9.790	10.230	8.975	26,549,244
2022-01-17	9.840	9.920	9.720	9.840	8.633	12,544,740
2022-01-14	9.850	9.980	9.700	9.820	8.615	16,386,084
2022-01-13	10.020	10.090	9.850	9.890	8.677	21,436,192
2022-01-12	10.160	10.240	10.020	10.110	8.870	17,472,551
2022-01-11	10.230	10.450	10.140	10.150	8.905	12,817,277
2022-01-10	9.960	10.300	9.930	10.270	9.010	19,334,592
2022-01-07	10.330	10.400	10.030	10.040	8.808	32,392,543
2022-01-06	10.300	10.450	10.270	10.320	9.054	18,153,338
2022-01-05	10.810	10.840	10.200	10.310	9.045	60,159,103
2022-01-04	11.400	11.460	10.780	10.790	9.466	39,747,107
2021-12-31	11.060	11.550	11.020	11.470	10.063	42,960,173
2021-12-30	10.690	11.080	10.630	11.030	9.677	19,618,370
2021-12-29	11.160	11.160	10.640	10.690	9.379	24,232,015
2021-12-28	11.330	11.350	11.050	11.190	9.817	21,726,488
2021-12-27	11.080	11.460	11.050	11.330	9.940	32,220,579
2021-12-24	11.060	11.460	10.990	11.110	9.747	50,458,694
2021-12-23	10.500	11.020	10.460	11.020	9.668	31,507,911
2021-12-22	10.760	10.790	10.530	10.560	9.265	22,182,217
2021-12-21	10.720	10.880	10.480	10.760	9.440	32,390,285
2021-12-20	10.800	10.940	10.580	10.800	9.475	33,918,281
2021-12-17	11.150	11.340	10.980	11.080	9.721	28,441,735
2021-12-16	10.820	11.200	10.760	11.180	9.808	34,718,031
2021-12-15	10.520	11.010	10.450	10.880	9.545	39,091,223
2021-12-14	10.630	10.740	10.420	10.540	9.247	24,778,470
2021-12-13	10.800	11.030	10.630	10.670	9.361	41,146,776
2021-12-10	10.410	10.730	10.360	10.620	9.317	36,610,300
2021-12-09	10.270	10.570	10.240	10.470	9.186	25,709,970
2021-12-08	10.530	10.560	10.200	10.310	9.045	30,308,452
2021-12-07	10.390	10.590	10.250	10.510	9.221	21,523,420
2021-12-06	10.600	10.670	10.340	10.400	9.124	19,888,250
2021-12-03	10.030	10.680	9.960	10.580	9.282	36,172,509
2021-12-02	10.220	10.390	10.000	10.040	8.808	16,281,059
2021-12-01	9.990	10.250	9.970	10.220	8.966	16,228,431
2021-11-30	10.060	10.180	9.950	9.950	8.729	17,785,373
2021-11-29	9.790	10.180	9.650	10.020	8.791	26,055,951
2021-11-26	10.050	10.180	9.750	9.900	8.685	26,703,902
2021-11-25	9.780	10.450	9.740	10.120	8.879	55,313,112
2021-11-24	9.800	9.820	9.530	9.750	8.554	32,410,707
2021-11-23	9.520	9.670	9.490	9.590	8.414	15,193,771
2021-11-22	9.640	9.690	9.470	9.530	8.361	32,114,590
2021-11-19	9.530	9.680	9.420	9.620	8.440	23,394,773
2021-11-18	9.470	9.580	9.380	9.530	8.361	17,247,978
2021-11-17	9.500	9.570	9.390	9.470	8.308	15,206,043
2021-11-16	9.530	9.580	9.410	9.520	8.352	16,275,600
2021-11-15	9.630	9.640	9.400	9.500	8.335	20,536,301
2021-11-12	9.750	9.760	9.510	9.600	8.422	29,712,032
2021-11-11	9.760	9.890	9.710	9.760	8.563	17,678,780
2021-11-10	10.030	10.030	9.630	9.770	8.571	25,134,230
2021-11-09	10.000	10.260	9.900	10.050	8.817	18,924,412
2021-11-08	9.980	10.110	9.850	9.960	8.738	18,373,857
2021-11-05	10.540	10.600	10.000	10.010	8.782	33,202,770
2021-11-04	10.660	10.700	10.400	10.610	9.308	17,076,400

← NewerPage 20 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.