XiAn Shaangu Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.360 | 7.510 | 7.310 | 7.440 | 7.440 | 6,390,300 |
| 2024-07-24 | 7.390 | 7.540 | 7.340 | 7.360 | 7.360 | 8,938,900 |
| 2024-07-23 | 7.580 | 7.580 | 7.450 | 7.450 | 7.450 | 6,392,450 |
| 2024-07-22 | 7.580 | 7.660 | 7.520 | 7.580 | 7.580 | 5,468,630 |
| 2024-07-19 | 7.470 | 7.640 | 7.410 | 7.550 | 7.550 | 7,793,770 |
| 2024-07-18 | 7.350 | 7.500 | 7.240 | 7.470 | 7.470 | 9,434,997 |
| 2024-07-17 | 7.450 | 7.450 | 7.280 | 7.380 | 7.380 | 9,005,800 |
| 2024-07-16 | 7.530 | 7.550 | 7.340 | 7.400 | 7.400 | 10,064,272 |
| 2024-07-15 | 7.620 | 7.650 | 7.510 | 7.550 | 7.550 | 5,100,000 |
| 2024-07-12 | 7.800 | 7.800 | 7.590 | 7.620 | 7.620 | 6,777,300 |
| 2024-07-11 | 7.730 | 7.800 | 7.650 | 7.760 | 7.760 | 6,785,382 |
| 2024-07-10 | 7.700 | 7.780 | 7.600 | 7.630 | 7.630 | 5,909,230 |
| 2024-07-09 | 7.540 | 7.740 | 7.480 | 7.720 | 7.720 | 7,563,130 |
| 2024-07-08 | 7.740 | 7.800 | 7.560 | 7.610 | 7.610 | 9,118,177 |
| 2024-07-05 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2024-07-04 | 7.830 | 7.940 | 7.720 | 7.780 | 7.780 | 6,000,129 |
| 2024-07-03 | 7.990 | 8.050 | 7.800 | 7.850 | 7.850 | 8,454,500 |
| 2024-07-02 | 8.180 | 8.180 | 8.010 | 8.040 | 8.040 | 9,116,400 |
| 2024-07-01 | 8.020 | 8.210 | 7.940 | 8.190 | 8.190 | 11,078,400 |
| 2024-06-28 | 7.850 | 8.070 | 7.760 | 8.020 | 8.020 | 7,535,760 |
| 2024-06-27 | 7.930 | 7.970 | 7.810 | 7.810 | 7.810 | 6,840,103 |
| 2024-06-26 | 7.820 | 7.980 | 7.740 | 7.960 | 7.960 | 7,515,976 |
| 2024-06-25 | 7.890 | 8.000 | 7.780 | 7.860 | 7.860 | 7,052,419 |
| 2024-06-24 | 7.890 | 7.930 | 7.720 | 7.750 | 7.750 | 7,827,867 |
| 2024-06-21 | 7.900 | 8.000 | 7.870 | 7.950 | 7.950 | 4,573,467 |
| 2024-06-20 | 8.060 | 8.090 | 7.890 | 7.900 | 7.900 | 8,313,834 |
| 2024-06-19 | 8.210 | 8.230 | 8.060 | 8.060 | 8.060 | 9,542,756 |
| 2024-06-18 | 8.180 | 8.240 | 8.130 | 8.240 | 8.240 | 9,888,774 |
| 2024-06-17 | 8.100 | 8.320 | 8.080 | 8.200 | 8.200 | 10,132,167 |
| 2024-06-14 | 8.140 | 8.260 | 8.080 | 8.160 | 8.160 | 10,319,891 |
| 2024-06-13 | 8.220 | 8.280 | 8.150 | 8.230 | 8.230 | 7,335,000 |
| 2024-06-12 | 8.290 | 8.300 | 8.140 | 8.170 | 8.170 | 11,438,715 |
| 2024-06-11 | 8.370 | 8.370 | 8.200 | 8.290 | 8.290 | 8,083,200 |
| 2024-06-07 | 8.430 | 8.430 | 8.250 | 8.330 | 8.330 | 9,143,230 |
| 2024-06-06 | 8.440 | 8.460 | 8.260 | 8.280 | 8.280 | 13,083,850 |
| 2024-06-05 | 9.000 | 9.070 | 8.660 | 8.660 | 8.660 | 14,496,702 |
| 2024-06-04 | 9.000 | 9.020 | 8.860 | 8.990 | 8.990 | 10,566,161 |
| 2024-06-03 | 9.010 | 9.110 | 8.940 | 9.000 | 9.000 | 11,774,200 |
| 2024-05-31 | 9.160 | 9.180 | 8.990 | 9.010 | 9.010 | 12,054,200 |
| 2024-05-30 | 8.910 | 9.410 | 8.890 | 9.150 | 9.150 | 29,879,067 |
| 2024-05-29 | 8.740 | 8.920 | 8.720 | 8.820 | 8.820 | 11,371,921 |
| 2024-05-28 | 8.770 | 8.930 | 8.730 | 8.780 | 8.780 | 12,093,417 |
| 2024-05-27 | 8.580 | 8.780 | 8.460 | 8.770 | 8.770 | 12,945,900 |
| 2024-05-24 | 8.500 | 8.640 | 8.500 | 8.520 | 8.520 | 5,904,100 |
| 2024-05-23 | 8.660 | 8.660 | 8.480 | 8.530 | 8.530 | 9,553,995 |
| 2024-05-22 | 8.670 | 8.700 | 8.590 | 8.660 | 8.660 | 7,634,761 |
| 2024-05-21 | 8.740 | 8.740 | 8.520 | 8.650 | 8.650 | 9,586,900 |
| 2024-05-20 | 8.660 | 8.790 | 8.560 | 8.720 | 8.720 | 10,704,200 |
| 2024-05-17 | 8.710 | 8.760 | 8.530 | 8.700 | 8.700 | 13,972,615 |
| 2024-05-16 | 8.780 | 8.840 | 8.710 | 8.720 | 8.720 | 9,760,300 |
| 2024-05-15 | 8.920 | 8.950 | 8.710 | 8.720 | 8.720 | 11,870,692 |
| 2024-05-14 | 8.980 | 9.110 | 8.930 | 8.950 | 8.950 | 10,997,923 |
| 2024-05-13 | 8.960 | 9.090 | 8.810 | 8.960 | 8.960 | 12,675,641 |
| 2024-05-10 | 9.060 | 9.060 | 8.870 | 8.980 | 8.980 | 9,786,728 |
| 2024-05-09 | 8.960 | 9.110 | 8.940 | 9.030 | 9.030 | 12,586,000 |
| 2024-05-08 | 9.110 | 9.150 | 8.960 | 8.980 | 8.980 | 9,512,524 |
| 2024-05-07 | 9.080 | 9.360 | 9.020 | 9.100 | 9.100 | 15,215,200 |
| 2024-05-06 | 8.850 | 9.100 | 8.850 | 9.090 | 9.090 | 24,379,460 |
| 2024-04-30 | 9.050 | 9.100 | 8.570 | 8.780 | 8.780 | 34,948,307 |
| 2024-04-29 | 9.170 | 9.400 | 9.130 | 9.190 | 9.190 | 19,994,346 |
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.