XiAn Shaangu Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.930 | 8.040 | 7.920 | 8.010 | 8.010 | 5,947,783 |
| 2026-10-19 | 7.920 | 8.110 | 7.760 | 7.970 | 7.970 | 13,040,940 |
| 2026-10-16 | 8.070 | 8.140 | 7.860 | 7.920 | 7.920 | 13,413,279 |
| 2026-10-15 | 8.300 | 8.310 | 7.990 | 8.000 | 8.000 | 12,583,317 |
| 2026-10-14 | 8.600 | 8.670 | 8.320 | 8.350 | 8.350 | 11,097,512 |
| 2026-10-13 | 8.460 | 8.650 | 8.400 | 8.630 | 8.630 | 11,632,998 |
| 2026-10-12 | 8.420 | 8.530 | 8.400 | 8.480 | 8.480 | 7,246,664 |
| 2026-10-09 | 8.530 | 8.570 | 8.410 | 8.440 | 8.440 | 9,814,470 |
| 2026-10-08 | 8.570 | 8.570 | 8.400 | 8.530 | 8.530 | 7,677,601 |
| 2026-09-30 | 8.440 | 8.570 | 8.420 | 8.510 | 8.510 | 4,773,550 |
| 2026-09-29 | 8.610 | 8.630 | 8.400 | 8.420 | 8.420 | 7,829,400 |
| 2026-09-28 | 8.820 | 8.840 | 8.450 | 8.620 | 8.620 | 10,458,600 |
| 2026-09-24 | 8.900 | 8.960 | 8.810 | 8.820 | 8.820 | 10,636,306 |
| 2026-09-23 | 8.910 | 9.140 | 8.910 | 8.950 | 8.950 | 11,301,752 |
| 2026-09-22 | 8.970 | 9.100 | 8.790 | 8.990 | 8.990 | 22,940,376 |
| 2026-09-21 | 8.830 | 9.230 | 8.760 | 9.040 | 9.040 | 36,740,740 |
| 2026-09-18 | 8.380 | 9.240 | 8.310 | 9.020 | 9.020 | 41,755,120 |
| 2026-09-17 | 8.360 | 8.410 | 8.290 | 8.400 | 8.400 | 5,211,100 |
| 2026-09-16 | 8.400 | 8.450 | 8.290 | 8.370 | 8.370 | 5,146,470 |
| 2026-09-15 | 8.340 | 8.430 | 8.320 | 8.400 | 8.400 | 4,638,140 |
| 2026-09-14 | 8.360 | 8.470 | 8.300 | 8.340 | 8.340 | 7,504,040 |
| 2026-09-11 | 8.500 | 8.510 | 8.330 | 8.380 | 8.380 | 6,812,140 |
| 2026-09-10 | 8.590 | 8.590 | 8.470 | 8.510 | 8.510 | 4,782,200 |
| 2026-09-09 | 8.590 | 8.650 | 8.540 | 8.560 | 8.560 | 5,553,453 |
| 2026-09-08 | 8.540 | 8.700 | 8.540 | 8.620 | 8.620 | 7,280,560 |
| 2026-09-07 | 8.570 | 8.640 | 8.520 | 8.530 | 8.530 | 7,752,422 |
| 2026-09-04 | 8.790 | 8.800 | 8.510 | 8.550 | 8.550 | 11,634,944 |
| 2026-09-03 | 8.800 | 8.840 | 8.710 | 8.720 | 8.720 | 5,688,600 |
| 2026-09-02 | 8.790 | 8.800 | 8.630 | 8.790 | 8.790 | 7,706,000 |
| 2026-09-01 | 8.850 | 8.940 | 8.780 | 8.830 | 8.830 | 10,021,500 |
| 2026-08-31 | 8.780 | 8.900 | 8.680 | 8.850 | 8.850 | 9,848,405 |
| 2026-08-28 | 8.710 | 8.830 | 8.680 | 8.810 | 8.810 | 8,471,000 |
| 2026-08-27 | 8.670 | 8.730 | 8.520 | 8.710 | 8.710 | 10,258,493 |
| 2026-08-26 | 8.730 | 8.760 | 8.420 | 8.670 | 8.670 | 16,381,491 |
| 2026-08-25 | 8.710 | 8.810 | 8.680 | 8.810 | 8.810 | 6,597,390 |
| 2026-08-24 | 8.740 | 8.810 | 8.670 | 8.740 | 8.740 | 7,859,740 |
| 2026-08-21 | 8.730 | 8.780 | 8.670 | 8.730 | 8.730 | 5,996,500 |
| 2026-08-20 | 8.810 | 8.890 | 8.660 | 8.720 | 8.720 | 9,390,650 |
| 2026-08-19 | 8.900 | 8.950 | 8.730 | 8.800 | 8.800 | 10,994,300 |
| 2026-08-18 | 8.990 | 9.090 | 8.920 | 8.920 | 8.920 | 10,044,851 |
| 2026-08-17 | 8.940 | 9.030 | 8.870 | 8.980 | 8.980 | 7,977,933 |
| 2026-08-14 | 8.980 | 9.000 | 8.890 | 8.940 | 8.940 | 7,920,200 |
| 2026-08-13 | 9.210 | 9.210 | 8.960 | 8.970 | 8.970 | 13,359,201 |
| 2026-08-12 | 9.190 | 9.250 | 9.130 | 9.210 | 9.210 | 11,149,974 |
| 2026-08-11 | 9.360 | 9.460 | 9.210 | 9.220 | 9.220 | 13,804,100 |
| 2026-08-10 | 9.480 | 9.690 | 9.390 | 9.390 | 9.390 | 15,786,601 |
| 2026-08-07 | 9.660 | 9.730 | 9.440 | 9.530 | 9.530 | 15,494,101 |
| 2026-08-06 | 9.450 | 9.800 | 9.340 | 9.680 | 9.680 | 22,340,554 |
| 2026-08-05 | 9.530 | 9.600 | 9.400 | 9.470 | 9.470 | 16,038,701 |
| 2026-08-04 | 9.630 | 9.660 | 9.530 | 9.560 | 9.560 | 12,369,800 |
| 2026-08-03 | 9.590 | 9.790 | 9.480 | 9.620 | 9.620 | 19,092,014 |
| 2026-07-31 | 9.400 | 9.670 | 9.360 | 9.600 | 9.600 | 17,292,751 |
| 2026-07-30 | 9.350 | 9.550 | 9.330 | 9.440 | 9.440 | 16,824,800 |
| 2026-07-29 | 9.180 | 9.550 | 9.040 | 9.450 | 9.450 | 21,081,547 |
| 2026-07-28 | 9.000 | 9.310 | 8.900 | 9.200 | 9.200 | 21,431,636 |
| 2026-07-27 | 8.800 | 9.050 | 8.570 | 9.000 | 9.000 | 14,589,600 |
| 2026-07-24 | 9.180 | 9.240 | 8.850 | 8.870 | 8.870 | 17,337,417 |
| 2026-07-23 | 9.130 | 9.330 | 8.880 | 9.320 | 9.320 | 24,317,786 |
| 2026-07-22 | 9.400 | 9.450 | 9.080 | 9.220 | 9.220 | 28,200,665 |
| 2026-07-21 | 9.600 | 9.700 | 9.340 | 9.590 | 9.590 | 33,355,147 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.3500 CNY |
| 2022-06-16 | 0.3100 CNY |
| 2021-06-10 | 0.2800 CNY |
| 2020-05-29 | 0.2300 CNY |
| 2019-07-03 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.