XiAn Shaangu Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.740	8.820	8.660	8.810	8.810	8,856,387
2023-07-27	8.820	8.900	8.750	8.780	8.780	8,134,800
2023-07-26	8.920	8.950	8.760	8.820	8.820	7,999,800
2023-07-25	8.930	8.970	8.810	8.880	8.880	11,189,080
2023-07-24	8.860	8.880	8.760	8.780	8.780	6,687,604
2023-07-21	8.980	8.980	8.780	8.870	8.870	10,212,200
2023-07-20	9.030	9.140	8.920	8.930	8.930	11,157,930
2023-07-19	9.090	9.150	8.930	8.980	8.980	11,420,981
2023-07-18	9.100	9.160	8.970	9.110	9.110	12,112,986
2023-07-17	9.230	9.230	9.080	9.110	9.110	9,560,825
2023-07-14	9.250	9.310	9.150	9.230	9.230	10,293,996
2023-07-13	9.280	9.340	9.250	9.280	9.280	10,803,602
2023-07-12	9.250	9.410	9.210	9.280	9.280	14,434,831
2023-07-11	9.150	9.270	9.110	9.250	9.250	10,070,572
2023-07-10	9.220	9.280	9.100	9.150	9.150	12,241,128
2023-07-07	9.200	9.330	9.120	9.200	9.200	15,669,501
2023-07-06	9.370	9.480	9.200	9.260	9.260	21,033,515
2023-07-05	9.300	9.720	9.280	9.420	9.420	38,440,490
2023-07-04	9.270	9.340	9.170	9.200	9.200	13,354,300
2023-07-03	9.170	9.540	9.170	9.280	9.280	28,263,724
2023-06-30	9.020	9.190	8.960	9.110	9.110	14,176,433
2023-06-29	8.910	9.100	8.860	9.020	9.020	13,607,241
2023-06-28	8.890	8.970	8.760	8.970	8.970	11,245,974
2023-06-27	8.790	8.920	8.720	8.890	8.890	9,685,500
2023-06-26	8.740	8.930	8.720	8.770	8.770	14,450,447
2023-06-21	9.090	9.130	8.750	8.770	8.770	18,906,800
2023-06-20	8.820	9.160	8.760	9.120	9.120	28,228,924
2023-06-19	8.770	8.860	8.620	8.820	8.820	22,157,595
2023-06-16	8.590	8.810	8.510	8.780	8.780	26,999,900
2023-06-15	8.510	8.860	8.490	8.830	8.480	19,253,660
2023-06-14	8.580	8.590	8.470	8.510	8.173	9,018,874
2023-06-13	8.620	8.690	8.540	8.540	8.202	8,963,166
2023-06-12	8.590	8.640	8.520	8.620	8.278	8,567,200
2023-06-09	8.490	8.560	8.460	8.520	8.182	7,018,000
2023-06-08	8.590	8.640	8.460	8.470	8.134	8,604,849
2023-06-07	8.550	8.600	8.480	8.580	8.240	8,655,500
2023-06-06	8.850	8.900	8.500	8.540	8.202	15,829,500
2023-06-05	9.050	9.110	8.870	8.890	8.538	10,766,117
2023-06-02	8.830	9.090	8.830	9.040	8.682	13,324,845
2023-06-01	8.780	8.910	8.710	8.810	8.461	11,328,554
2023-05-31	8.940	8.940	8.770	8.820	8.470	10,074,325
2023-05-30	8.930	9.010	8.820	8.900	8.547	11,757,752
2023-05-29	9.080	9.120	8.850	8.920	8.566	16,933,509
2023-05-26	9.280	9.310	9.040	9.060	8.701	14,469,400
2023-05-25	9.270	9.360	9.150	9.280	8.912	12,092,800
2023-05-24	9.390	9.460	9.270	9.290	8.922	9,861,274
2023-05-23	9.540	9.700	9.370	9.390	9.018	12,065,009
2023-05-22	9.280	9.520	9.260	9.470	9.095	12,020,435
2023-05-19	9.310	9.360	9.240	9.290	8.922	6,792,219
2023-05-18	9.410	9.460	9.290	9.340	8.970	9,489,899
2023-05-17	9.300	9.410	9.220	9.380	9.008	8,396,200
2023-05-16	9.310	9.470	9.220	9.310	8.941	14,019,800
2023-05-15	9.220	9.360	9.180	9.310	8.941	8,811,462
2023-05-12	9.380	9.390	9.200	9.220	8.855	5,676,009
2023-05-11	9.350	9.500	9.280	9.380	9.008	8,006,041
2023-05-10	9.200	9.380	9.050	9.340	8.970	10,505,700
2023-05-09	9.370	9.370	9.160	9.170	8.807	10,560,842
2023-05-08	9.300	9.530	9.270	9.330	8.960	15,596,588
2023-05-05	9.460	9.470	9.200	9.280	8.912	10,839,825
2023-05-04	9.480	9.660	9.420	9.450	9.075	13,338,109

← NewerPage 14 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.