SDIC Power Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 15.800 | 15.980 | 15.730 | 15.830 | 14.841 | 33,102,934 |
| 2024-10-22 | 15.650 | 15.940 | 15.630 | 15.800 | 14.813 | 30,938,865 |
| 2024-10-21 | 15.790 | 15.790 | 15.470 | 15.620 | 14.644 | 45,215,326 |
| 2024-10-18 | 15.710 | 15.950 | 15.540 | 15.840 | 14.850 | 48,592,258 |
| 2024-10-17 | 15.810 | 16.030 | 15.680 | 15.720 | 14.738 | 33,076,000 |
| 2024-10-16 | 15.870 | 16.000 | 15.680 | 15.770 | 14.785 | 46,544,113 |
| 2024-10-15 | 16.200 | 16.230 | 15.860 | 15.860 | 14.869 | 45,422,241 |
| 2024-10-14 | 16.350 | 16.380 | 15.940 | 16.190 | 15.178 | 51,360,274 |
| 2024-10-11 | 16.550 | 16.800 | 16.230 | 16.430 | 15.403 | 43,339,971 |
| 2024-10-10 | 16.240 | 17.080 | 16.210 | 16.500 | 15.469 | 94,168,315 |
| 2024-10-09 | 16.150 | 16.610 | 15.780 | 16.140 | 15.132 | 106,880,347 |
| 2024-10-08 | 18.260 | 18.560 | 16.000 | 16.390 | 15.366 | 160,237,949 |
| 2024-09-30 | 16.000 | 17.150 | 15.990 | 16.950 | 15.891 | 94,926,020 |
| 2024-09-27 | 15.700 | 15.960 | 15.460 | 15.900 | 14.907 | 49,781,116 |
| 2024-09-26 | 15.900 | 16.010 | 15.420 | 15.690 | 14.710 | 67,194,836 |
| 2024-09-25 | 16.190 | 16.420 | 15.920 | 15.960 | 14.963 | 44,404,248 |
| 2024-09-24 | 15.870 | 16.280 | 15.480 | 16.160 | 15.150 | 39,040,056 |
| 2024-09-23 | 15.330 | 15.930 | 15.270 | 15.800 | 14.813 | 31,107,449 |
| 2024-09-20 | 15.330 | 15.440 | 15.100 | 15.330 | 14.372 | 23,661,053 |
| 2024-09-19 | 15.450 | 15.560 | 15.070 | 15.370 | 14.410 | 26,323,131 |
| 2024-09-18 | 15.040 | 15.590 | 14.820 | 15.440 | 14.475 | 32,626,563 |
| 2024-09-13 | 15.410 | 15.570 | 15.240 | 15.410 | 14.447 | 12,989,350 |
| 2024-09-12 | 15.190 | 15.460 | 15.100 | 15.330 | 14.372 | 28,127,546 |
| 2024-09-11 | 15.550 | 15.600 | 15.030 | 15.080 | 14.138 | 24,754,923 |
| 2024-09-10 | 15.530 | 15.740 | 15.310 | 15.600 | 14.625 | 17,512,944 |
| 2024-09-09 | 15.790 | 15.860 | 15.460 | 15.540 | 14.569 | 17,939,508 |
| 2024-09-06 | 15.790 | 16.100 | 15.730 | 15.790 | 14.803 | 18,573,339 |
| 2024-09-05 | 16.000 | 16.030 | 15.580 | 15.720 | 14.738 | 20,034,400 |
| 2024-09-04 | 15.690 | 16.030 | 15.530 | 15.930 | 14.935 | 20,537,965 |
| 2024-09-03 | 15.840 | 16.170 | 15.600 | 15.710 | 14.728 | 22,418,626 |
| 2024-09-02 | 15.460 | 16.100 | 15.450 | 15.840 | 14.850 | 32,830,763 |
| 2024-08-30 | 15.570 | 15.760 | 15.290 | 15.400 | 14.438 | 37,075,078 |
| 2024-08-29 | 16.060 | 16.060 | 15.490 | 15.610 | 14.635 | 39,471,043 |
| 2024-08-28 | 16.100 | 16.340 | 16.050 | 16.180 | 15.169 | 19,031,100 |
| 2024-08-27 | 16.230 | 16.250 | 15.950 | 16.040 | 15.038 | 16,287,512 |
| 2024-08-26 | 16.350 | 16.410 | 15.970 | 16.240 | 15.225 | 21,190,968 |
| 2024-08-23 | 16.720 | 16.750 | 16.240 | 16.380 | 15.357 | 19,380,962 |
| 2024-08-22 | 16.380 | 16.800 | 16.290 | 16.770 | 15.722 | 19,475,548 |
| 2024-08-21 | 16.660 | 16.660 | 16.270 | 16.360 | 15.338 | 18,864,751 |
| 2024-08-20 | 16.670 | 16.740 | 16.450 | 16.660 | 15.619 | 13,831,000 |
| 2024-08-19 | 16.910 | 17.040 | 16.600 | 16.640 | 15.600 | 22,216,594 |
| 2024-08-16 | 17.000 | 17.090 | 16.670 | 16.960 | 15.900 | 18,714,981 |
| 2024-08-15 | 16.790 | 17.160 | 16.740 | 16.960 | 15.900 | 17,218,703 |
| 2024-08-14 | 16.460 | 17.050 | 16.410 | 16.780 | 15.732 | 23,651,886 |
| 2024-08-13 | 16.380 | 16.500 | 16.260 | 16.430 | 15.403 | 11,726,429 |
| 2024-08-12 | 16.370 | 16.700 | 16.320 | 16.360 | 15.338 | 12,726,129 |
| 2024-08-09 | 16.560 | 16.680 | 16.370 | 16.370 | 15.347 | 14,383,576 |
| 2024-08-08 | 17.170 | 17.260 | 16.950 | 16.990 | 15.465 | 17,349,996 |
| 2024-08-07 | 16.930 | 17.390 | 16.910 | 17.170 | 15.628 | 20,949,237 |
| 2024-08-06 | 16.980 | 17.140 | 16.650 | 16.890 | 15.374 | 22,514,340 |
| 2024-08-05 | 17.210 | 17.210 | 16.850 | 16.960 | 15.437 | 20,867,915 |
| 2024-08-02 | 17.300 | 17.330 | 17.000 | 17.180 | 15.638 | 16,829,869 |
| 2024-08-01 | 16.970 | 17.380 | 16.970 | 17.230 | 15.683 | 25,890,689 |
| 2024-07-31 | 17.280 | 17.280 | 16.670 | 16.990 | 15.465 | 44,330,085 |
| 2024-07-30 | 17.680 | 17.770 | 17.100 | 17.250 | 15.701 | 28,574,355 |
| 2024-07-29 | 17.630 | 17.800 | 17.480 | 17.760 | 16.165 | 22,573,222 |
| 2024-07-26 | 17.800 | 17.800 | 17.380 | 17.630 | 16.047 | 23,404,773 |
| 2024-07-25 | 18.620 | 18.650 | 17.740 | 17.750 | 16.156 | 43,017,730 |
| 2024-07-24 | 18.210 | 18.720 | 18.100 | 18.620 | 16.948 | 30,021,396 |
| 2024-07-23 | 18.030 | 18.310 | 18.010 | 18.150 | 16.520 | 19,381,176 |
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.