XiAn Shaangu Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 7.120 | 7.250 | 6.920 | 7.110 | 7.110 | 16,988,971 |
| 2024-01-22 | 7.750 | 7.760 | 7.070 | 7.120 | 7.120 | 16,301,246 |
| 2024-01-19 | 7.930 | 7.960 | 7.710 | 7.740 | 7.740 | 7,698,304 |
| 2024-01-18 | 7.950 | 8.020 | 7.710 | 7.960 | 7.960 | 11,174,354 |
| 2024-01-17 | 8.200 | 8.210 | 8.020 | 8.030 | 8.030 | 7,846,518 |
| 2024-01-16 | 8.180 | 8.210 | 8.070 | 8.170 | 8.170 | 9,215,700 |
| 2024-01-15 | 7.980 | 8.310 | 7.980 | 8.180 | 8.180 | 19,009,290 |
| 2024-01-12 | 7.910 | 8.140 | 7.860 | 8.040 | 8.040 | 10,562,746 |
| 2024-01-11 | 7.700 | 7.920 | 7.680 | 7.880 | 7.880 | 7,368,882 |
| 2024-01-10 | 7.700 | 7.840 | 7.600 | 7.710 | 7.710 | 6,435,555 |
| 2024-01-09 | 7.670 | 7.790 | 7.630 | 7.670 | 7.670 | 4,913,592 |
| 2024-01-08 | 7.860 | 7.860 | 7.670 | 7.670 | 7.670 | 6,069,600 |
| 2024-01-05 | 7.980 | 8.100 | 7.790 | 7.860 | 7.860 | 8,362,882 |
| 2024-01-04 | 8.000 | 8.020 | 7.930 | 8.010 | 8.010 | 6,291,075 |
| 2024-01-03 | 8.010 | 8.020 | 7.930 | 7.990 | 7.990 | 5,827,210 |
| 2024-01-02 | 8.000 | 8.060 | 7.980 | 7.990 | 7.990 | 7,507,151 |
| 2023-12-29 | 7.930 | 8.010 | 7.900 | 7.980 | 7.980 | 6,163,498 |
| 2023-12-28 | 7.620 | 7.950 | 7.590 | 7.930 | 7.930 | 9,353,768 |
| 2023-12-27 | 7.560 | 7.650 | 7.520 | 7.640 | 7.640 | 4,229,566 |
| 2023-12-26 | 7.680 | 7.680 | 7.530 | 7.570 | 7.570 | 6,423,801 |
| 2023-12-25 | 7.750 | 7.800 | 7.570 | 7.650 | 7.650 | 8,350,288 |
| 2023-12-22 | 7.850 | 7.910 | 7.700 | 7.770 | 7.770 | 7,194,366 |
| 2023-12-21 | 7.730 | 7.870 | 7.630 | 7.810 | 7.810 | 5,649,123 |
| 2023-12-20 | 7.800 | 7.850 | 7.720 | 7.730 | 7.730 | 2,502,900 |
| 2023-12-19 | 7.760 | 7.840 | 7.700 | 7.800 | 7.800 | 3,947,462 |
| 2023-12-18 | 7.940 | 7.950 | 7.740 | 7.760 | 7.760 | 4,732,366 |
| 2023-12-15 | 7.950 | 8.040 | 7.880 | 7.890 | 7.890 | 4,650,238 |
| 2023-12-14 | 7.950 | 8.010 | 7.920 | 7.950 | 7.950 | 3,463,139 |
| 2023-12-13 | 7.980 | 8.070 | 7.930 | 7.940 | 7.940 | 4,253,589 |
| 2023-12-12 | 8.040 | 8.040 | 7.970 | 8.000 | 8.000 | 3,912,900 |
| 2023-12-11 | 7.890 | 8.080 | 7.810 | 8.050 | 8.050 | 6,294,840 |
| 2023-12-08 | 7.940 | 8.000 | 7.880 | 7.910 | 7.910 | 4,388,047 |
| 2023-12-07 | 7.990 | 7.990 | 7.840 | 7.940 | 7.940 | 4,847,150 |
| 2023-12-06 | 7.880 | 8.020 | 7.870 | 7.930 | 7.930 | 4,080,900 |
| 2023-12-05 | 8.020 | 8.110 | 7.900 | 7.900 | 7.900 | 5,851,232 |
| 2023-12-04 | 8.020 | 8.140 | 8.000 | 8.030 | 8.030 | 4,812,130 |
| 2023-12-01 | 8.160 | 8.160 | 7.890 | 8.010 | 8.010 | 10,912,368 |
| 2023-11-30 | 8.250 | 8.270 | 8.100 | 8.150 | 8.150 | 5,187,260 |
| 2023-11-29 | 8.330 | 8.340 | 8.210 | 8.260 | 8.260 | 3,630,600 |
| 2023-11-28 | 8.120 | 8.330 | 8.040 | 8.310 | 8.310 | 7,017,673 |
| 2023-11-27 | 8.090 | 8.150 | 8.020 | 8.130 | 8.130 | 5,148,200 |
| 2023-11-24 | 8.280 | 8.280 | 8.080 | 8.100 | 8.100 | 7,918,480 |
| 2023-11-23 | 8.200 | 8.300 | 8.150 | 8.280 | 8.280 | 4,830,154 |
| 2023-11-22 | 8.390 | 8.400 | 8.200 | 8.200 | 8.200 | 7,991,554 |
| 2023-11-21 | 8.500 | 8.500 | 8.370 | 8.380 | 8.380 | 11,768,014 |
| 2023-11-20 | 8.390 | 8.540 | 8.270 | 8.480 | 8.480 | 12,153,744 |
| 2023-11-17 | 8.190 | 8.410 | 8.160 | 8.380 | 8.380 | 11,065,121 |
| 2023-11-16 | 8.400 | 8.400 | 8.200 | 8.210 | 8.210 | 11,122,714 |
| 2023-11-15 | 8.100 | 8.500 | 8.090 | 8.410 | 8.410 | 19,998,203 |
| 2023-11-14 | 8.120 | 8.140 | 8.000 | 8.080 | 8.080 | 6,500,857 |
| 2023-11-13 | 8.020 | 8.160 | 8.000 | 8.100 | 8.100 | 5,384,100 |
| 2023-11-10 | 8.030 | 8.050 | 7.970 | 8.020 | 8.020 | 4,652,160 |
| 2023-11-09 | 8.050 | 8.110 | 8.020 | 8.050 | 8.050 | 5,369,976 |
| 2023-11-08 | 8.120 | 8.120 | 8.000 | 8.040 | 8.040 | 5,210,450 |
| 2023-11-07 | 8.090 | 8.190 | 8.040 | 8.090 | 8.090 | 6,156,900 |
| 2023-11-06 | 7.820 | 8.090 | 7.820 | 8.080 | 8.080 | 9,889,000 |
| 2023-11-03 | 7.680 | 7.880 | 7.660 | 7.810 | 7.810 | 8,901,909 |
| 2023-11-02 | 7.820 | 7.890 | 7.640 | 7.650 | 7.650 | 5,968,606 |
| 2023-11-01 | 7.800 | 7.870 | 7.720 | 7.840 | 7.840 | 4,713,761 |
| 2023-10-31 | 7.870 | 7.920 | 7.750 | 7.770 | 7.770 | 5,004,614 |
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.