XiAn Shaangu Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.910	7.910	7.750	7.860	7.860	8,330,714
2023-10-27	7.690	7.940	7.670	7.920	7.920	6,217,429
2023-10-26	7.660	7.760	7.560	7.750	7.750	6,004,215
2023-10-25	7.680	7.840	7.680	7.710	7.710	5,738,485
2023-10-24	7.530	7.670	7.460	7.640	7.640	7,500,581
2023-10-23	7.750	7.770	7.460	7.490	7.490	10,355,413
2023-10-20	7.780	7.930	7.750	7.780	7.780	6,780,910
2023-10-19	7.870	7.930	7.760	7.790	7.790	6,146,783
2023-10-18	8.010	8.050	7.860	7.860	7.860	6,490,432
2023-10-17	8.010	8.090	7.980	8.040	8.040	6,455,810
2023-10-16	8.050	8.060	7.910	7.990	7.990	7,376,461
2023-10-13	8.080	8.100	7.980	8.060	8.060	6,946,390
2023-10-12	8.080	8.160	8.040	8.120	8.120	6,667,398
2023-10-11	8.060	8.120	8.030	8.040	8.040	6,804,900
2023-10-10	8.140	8.210	8.040	8.070	8.070	6,833,000
2023-10-09	8.150	8.250	8.070	8.150	8.150	9,490,200
2023-09-28	8.130	8.200	8.090	8.160	8.160	7,516,100
2023-09-27	7.960	8.160	7.940	8.130	8.130	10,796,882
2023-09-26	7.950	8.030	7.910	7.990	7.990	6,633,228
2023-09-25	7.970	7.990	7.880	7.940	7.940	8,449,464
2023-09-22	7.780	8.010	7.730	7.990	7.990	13,215,659
2023-09-21	7.810	7.830	7.750	7.780	7.780	5,414,933
2023-09-20	7.950	7.970	7.790	7.790	7.790	9,572,700
2023-09-19	8.080	8.080	7.920	7.960	7.960	8,534,488
2023-09-18	8.060	8.120	7.870	8.070	8.070	13,172,066
2023-09-15	7.980	8.130	7.930	8.080	8.080	11,496,737
2023-09-14	7.990	8.020	7.910	7.950	7.950	7,077,803
2023-09-13	8.100	8.120	7.920	8.010	8.010	7,863,930
2023-09-12	8.110	8.170	8.080	8.110	8.110	4,990,833
2023-09-11	8.050	8.150	7.960	8.120	8.120	8,095,420
2023-09-08	8.070	8.110	8.010	8.030	8.030	7,610,752
2023-09-07	8.230	8.230	8.060	8.070	8.070	7,684,500
2023-09-06	8.200	8.240	8.160	8.220	8.220	4,925,804
2023-09-05	8.270	8.310	8.210	8.230	8.230	7,293,300
2023-09-04	8.160	8.300	8.130	8.290	8.290	9,910,545
2023-09-01	8.110	8.180	8.070	8.140	8.140	6,982,076
2023-08-31	8.100	8.180	8.060	8.070	8.070	7,167,400
2023-08-30	8.050	8.240	8.030	8.110	8.110	11,376,600
2023-08-29	7.740	8.090	7.700	8.030	8.030	14,002,953
2023-08-28	8.010	8.170	7.710	7.720	7.720	14,886,001
2023-08-25	7.800	7.850	7.640	7.670	7.670	9,638,408
2023-08-24	7.790	7.950	7.780	7.830	7.830	7,339,806
2023-08-23	7.960	7.960	7.760	7.800	7.800	7,116,855
2023-08-22	8.020	8.080	7.810	7.960	7.960	11,310,248
2023-08-21	8.200	8.240	8.010	8.010	8.010	7,531,558
2023-08-18	8.230	8.290	8.140	8.140	8.140	5,350,627
2023-08-17	8.220	8.240	8.110	8.230	8.230	11,249,000
2023-08-16	8.290	8.330	8.230	8.230	8.230	5,898,800
2023-08-15	8.420	8.440	8.260	8.300	8.300	7,196,300
2023-08-14	8.360	8.440	8.270	8.410	8.410	7,360,200
2023-08-11	8.650	8.650	8.400	8.400	8.400	10,710,885
2023-08-10	8.600	8.720	8.580	8.620	8.620	5,794,000
2023-08-09	8.590	8.660	8.560	8.610	8.610	4,686,366
2023-08-08	8.680	8.690	8.540	8.600	8.600	6,759,210
2023-08-07	8.770	8.800	8.590	8.660	8.660	8,845,118
2023-08-04	8.800	8.870	8.740	8.810	8.810	8,401,524
2023-08-03	8.690	8.800	8.670	8.780	8.780	5,918,656
2023-08-02	8.760	8.780	8.690	8.710	8.710	6,534,062
2023-08-01	8.910	8.940	8.700	8.760	8.760	12,842,737
2023-07-31	8.850	8.980	8.800	8.900	8.900	9,534,586

← NewerPage 13 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.