XiAn Shaangu Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9.260 | 9.400 | 9.160 | 9.240 | 9.240 | 18,739,335 |
| 2024-04-25 | 9.340 | 9.470 | 9.250 | 9.320 | 9.320 | 13,010,910 |
| 2024-04-24 | 9.240 | 9.390 | 9.180 | 9.370 | 9.370 | 10,256,500 |
| 2024-04-23 | 9.410 | 9.520 | 9.140 | 9.260 | 9.260 | 14,306,401 |
| 2024-04-22 | 9.680 | 9.720 | 9.420 | 9.440 | 9.440 | 19,357,315 |
| 2024-04-19 | 9.710 | 9.940 | 9.630 | 9.700 | 9.700 | 21,133,571 |
| 2024-04-18 | 9.650 | 9.940 | 9.570 | 9.740 | 9.740 | 27,207,017 |
| 2024-04-17 | 9.130 | 9.610 | 9.120 | 9.590 | 9.590 | 21,502,277 |
| 2024-04-16 | 9.450 | 9.660 | 9.160 | 9.190 | 9.190 | 24,033,134 |
| 2024-04-15 | 9.080 | 9.640 | 9.070 | 9.550 | 9.550 | 39,278,714 |
| 2024-04-12 | 8.890 | 9.160 | 8.890 | 9.080 | 9.080 | 12,234,357 |
| 2024-04-11 | 8.810 | 9.020 | 8.760 | 8.940 | 8.940 | 8,841,900 |
| 2024-04-10 | 8.980 | 9.070 | 8.800 | 8.840 | 8.840 | 8,581,598 |
| 2024-04-09 | 8.820 | 8.960 | 8.810 | 8.920 | 8.920 | 6,494,180 |
| 2024-04-08 | 9.110 | 9.110 | 8.820 | 8.840 | 8.840 | 12,742,196 |
| 2024-04-03 | 9.070 | 9.140 | 9.010 | 9.110 | 9.110 | 7,096,801 |
| 2024-04-02 | 9.060 | 9.150 | 9.020 | 9.120 | 9.120 | 9,923,284 |
| 2024-04-01 | 8.810 | 9.160 | 8.810 | 9.080 | 9.080 | 23,164,156 |
| 2024-03-29 | 8.680 | 8.770 | 8.610 | 8.760 | 8.760 | 4,439,500 |
| 2024-03-28 | 8.660 | 8.780 | 8.600 | 8.660 | 8.660 | 11,802,041 |
| 2024-03-27 | 8.910 | 8.940 | 8.670 | 8.670 | 8.670 | 15,511,704 |
| 2024-03-26 | 8.900 | 8.960 | 8.500 | 8.900 | 8.900 | 29,118,030 |
| 2024-03-25 | 8.760 | 8.780 | 8.510 | 8.540 | 8.540 | 11,454,216 |
| 2024-03-22 | 8.790 | 8.830 | 8.650 | 8.740 | 8.740 | 9,096,617 |
| 2024-03-21 | 8.780 | 8.860 | 8.690 | 8.800 | 8.800 | 7,257,306 |
| 2024-03-20 | 8.740 | 8.850 | 8.670 | 8.810 | 8.810 | 9,242,087 |
| 2024-03-19 | 8.690 | 8.840 | 8.560 | 8.700 | 8.700 | 10,585,091 |
| 2024-03-18 | 8.750 | 8.940 | 8.680 | 8.770 | 8.770 | 16,280,541 |
| 2024-03-15 | 8.530 | 8.740 | 8.400 | 8.710 | 8.710 | 18,259,255 |
| 2024-03-14 | 8.490 | 8.940 | 8.460 | 8.550 | 8.550 | 27,664,520 |
| 2024-03-13 | 8.350 | 8.520 | 8.340 | 8.400 | 8.400 | 13,378,478 |
| 2024-03-12 | 8.460 | 8.610 | 8.320 | 8.390 | 8.390 | 12,951,600 |
| 2024-03-11 | 8.500 | 8.550 | 8.330 | 8.470 | 8.470 | 11,800,625 |
| 2024-03-08 | 8.550 | 8.700 | 8.440 | 8.500 | 8.500 | 15,430,366 |
| 2024-03-07 | 8.330 | 8.760 | 8.330 | 8.560 | 8.560 | 27,795,289 |
| 2024-03-06 | 8.230 | 8.380 | 8.180 | 8.260 | 8.260 | 10,872,861 |
| 2024-03-05 | 8.170 | 8.310 | 8.110 | 8.240 | 8.240 | 11,325,981 |
| 2024-03-04 | 8.240 | 8.280 | 8.110 | 8.190 | 8.190 | 10,111,500 |
| 2024-03-01 | 8.060 | 8.260 | 8.010 | 8.240 | 8.240 | 20,128,178 |
| 2024-02-29 | 7.720 | 8.010 | 7.720 | 8.010 | 8.010 | 13,157,276 |
| 2024-02-28 | 7.920 | 8.110 | 7.730 | 7.730 | 7.730 | 15,836,091 |
| 2024-02-27 | 7.790 | 7.890 | 7.760 | 7.880 | 7.880 | 8,482,724 |
| 2024-02-26 | 7.740 | 7.960 | 7.740 | 7.830 | 7.830 | 13,778,101 |
| 2024-02-23 | 7.560 | 7.690 | 7.450 | 7.670 | 7.670 | 9,385,560 |
| 2024-02-22 | 7.500 | 7.620 | 7.480 | 7.560 | 7.560 | 5,794,448 |
| 2024-02-21 | 7.510 | 7.730 | 7.430 | 7.540 | 7.540 | 10,617,200 |
| 2024-02-20 | 7.470 | 7.550 | 7.380 | 7.510 | 7.510 | 7,881,025 |
| 2024-02-19 | 7.490 | 7.720 | 7.430 | 7.520 | 7.520 | 13,010,225 |
| 2024-02-08 | 7.470 | 7.850 | 7.370 | 7.470 | 7.470 | 19,404,016 |
| 2024-02-07 | 7.250 | 7.550 | 7.250 | 7.460 | 7.460 | 17,689,829 |
| 2024-02-06 | 6.560 | 7.260 | 6.520 | 7.200 | 7.200 | 17,219,344 |
| 2024-02-05 | 6.510 | 6.940 | 6.190 | 6.690 | 6.690 | 17,716,167 |
| 2024-02-02 | 6.830 | 6.910 | 6.310 | 6.550 | 6.550 | 13,113,779 |
| 2024-02-01 | 6.910 | 6.980 | 6.710 | 6.860 | 6.860 | 9,287,352 |
| 2024-01-31 | 7.170 | 7.250 | 6.920 | 6.940 | 6.940 | 9,666,473 |
| 2024-01-30 | 7.420 | 7.460 | 7.150 | 7.170 | 7.170 | 5,658,434 |
| 2024-01-29 | 7.630 | 7.700 | 7.410 | 7.430 | 7.430 | 6,210,700 |
| 2024-01-26 | 7.710 | 7.800 | 7.550 | 7.600 | 7.600 | 8,249,279 |
| 2024-01-25 | 7.290 | 7.790 | 7.210 | 7.780 | 7.780 | 12,787,702 |
| 2024-01-24 | 7.110 | 7.280 | 6.930 | 7.250 | 7.250 | 10,425,110 |
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.