SDIC Power Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	14.950	15.190	14.900	15.190	14.241	60,485,722
2025-07-18	14.720	14.840	14.700	14.830	13.903	18,740,469
2025-07-17	14.720	14.750	14.670	14.730	13.810	13,207,356
2025-07-16	14.730	14.760	14.670	14.720	13.800	16,113,947
2025-07-15	14.840	14.880	14.690	14.730	13.810	23,794,508
2025-07-14	14.770	14.950	14.770	14.840	13.913	22,865,840
2025-07-11	14.820	14.930	14.710	14.710	13.791	27,664,531
2025-07-10	14.920	14.950	14.780	14.810	13.885	22,399,260
2025-07-09	14.950	15.050	14.880	14.880	13.950	22,160,660
2025-07-08	15.110	15.110	14.900	14.960	14.025	22,904,100
2025-07-07	15.070	15.120	14.910	15.090	14.147	19,958,028
2025-07-04	14.930	15.060	14.930	15.000	14.063	14,062,424
2025-07-03	14.990	15.080	14.880	14.910	13.978	13,736,880
2025-07-02	15.010	15.090	14.960	14.980	14.044	14,544,628
2025-07-01	14.770	15.080	14.750	15.010	14.072	30,848,771
2025-06-30	14.700	14.800	14.670	14.740	13.819	13,691,907
2025-06-27	14.830	14.830	14.660	14.700	13.782	23,501,622
2025-06-26	14.800	14.910	14.800	14.810	13.885	18,468,101
2025-06-25	14.700	14.880	14.640	14.860	13.932	25,955,012
2025-06-24	14.720	14.740	14.640	14.700	13.782	21,942,066
2025-06-23	14.800	14.810	14.640	14.710	13.791	19,402,736
2025-06-20	14.850	14.970	14.800	14.810	13.885	12,794,553
2025-06-19	15.040	15.090	14.820	14.890	13.960	19,040,451
2025-06-18	14.930	15.100	14.930	15.040	14.100	16,911,820
2025-06-17	14.930	14.990	14.770	14.950	14.016	23,244,898
2025-06-16	15.090	15.110	14.870	14.930	13.997	26,528,936
2025-06-13	15.010	15.150	15.010	15.110	14.166	24,446,288
2025-06-12	15.090	15.100	14.960	15.040	14.100	16,922,850
2025-06-11	15.040	15.110	14.990	15.070	14.128	15,442,746
2025-06-10	15.100	15.220	15.010	15.040	14.100	21,398,924
2025-06-09	15.130	15.190	15.050	15.150	14.203	19,377,458
2025-06-06	15.080	15.230	15.050	15.130	14.185	19,153,966
2025-06-05	15.230	15.280	15.040	15.080	14.138	27,945,287
2025-06-04	15.420	15.450	15.150	15.180	14.232	32,231,204
2025-06-03	15.630	15.710	15.270	15.420	14.457	33,761,071
2025-05-30	15.730	15.950	15.640	15.660	14.682	22,772,379
2025-05-29	15.850	15.860	15.630	15.730	14.747	27,683,332
2025-05-28	15.920	15.990	15.780	15.870	14.878	15,995,347
2025-05-27	15.970	16.150	15.920	15.960	14.963	18,100,305
2025-05-26	15.850	16.010	15.780	15.970	14.972	18,156,356
2025-05-23	16.020	16.040	15.840	15.860	14.869	25,100,146
2025-05-22	15.900	15.990	15.810	15.870	14.878	24,983,471
2025-05-21	15.890	16.090	15.840	15.910	14.916	37,750,467
2025-05-20	15.480	15.990	15.480	15.900	14.907	45,238,913
2025-05-19	15.390	15.680	15.390	15.480	14.513	21,803,849
2025-05-16	15.450	15.540	15.320	15.440	14.475	19,239,779
2025-05-15	15.120	15.500	15.120	15.480	14.513	36,420,000
2025-05-14	15.170	15.200	15.010	15.180	14.232	22,618,905
2025-05-13	15.180	15.230	15.040	15.170	14.222	20,687,674
2025-05-12	15.220	15.260	15.080	15.170	14.222	23,355,216
2025-05-09	15.110	15.330	15.110	15.300	14.344	29,573,427
2025-05-08	15.100	15.180	15.070	15.150	14.203	21,204,370
2025-05-07	15.000	15.170	14.840	15.170	14.222	36,986,378
2025-05-06	15.020	15.020	14.810	14.910	13.978	38,267,101
2025-04-30	15.060	15.150	14.850	15.060	14.119	49,063,061
2025-04-29	15.330	15.330	15.110	15.210	14.260	34,949,586
2025-04-28	14.950	15.450	14.940	15.330	14.372	57,981,291
2025-04-25	14.800	14.980	14.760	14.960	14.025	35,293,470
2025-04-24	14.550	14.850	14.520	14.810	13.885	38,768,100
2025-04-23	14.600	14.670	14.490	14.580	13.669	24,667,108

← NewerPage 6 of 21 · 1,215 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.