XiAn Shaangu Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 12 of 21 · 1,217 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.