XiAn Shaangu Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	9.520	9.600	9.260	9.450	9.075	12,634,242
2023-04-27	9.320	9.610	9.200	9.480	9.104	17,033,210
2023-04-26	9.360	9.440	9.210	9.310	8.941	20,702,134
2023-04-25	9.520	9.660	9.230	9.330	8.960	13,736,510
2023-04-24	9.780	9.800	9.480	9.560	9.181	17,424,074
2023-04-21	9.750	10.090	9.740	9.830	9.440	17,678,061
2023-04-20	10.400	10.440	9.750	9.800	9.412	31,671,693
2023-04-19	10.280	10.310	10.170	10.290	9.882	7,778,956
2023-04-18	10.210	10.350	10.130	10.270	9.863	8,008,338
2023-04-17	10.220	10.390	10.180	10.210	9.805	9,758,348
2023-04-14	10.220	10.270	10.100	10.200	9.796	9,456,933
2023-04-13	10.320	10.380	10.180	10.200	9.796	9,153,300
2023-04-12	10.450	10.490	10.230	10.290	9.882	8,646,713
2023-04-11	10.600	10.640	10.310	10.430	10.017	11,132,830
2023-04-10	10.400	10.780	10.370	10.590	10.170	13,593,600
2023-04-07	10.300	10.590	10.300	10.410	9.997	8,255,071
2023-04-06	10.500	10.510	10.100	10.290	9.882	14,519,350
2023-04-04	10.590	10.940	10.480	10.540	10.122	15,894,606
2023-04-03	10.550	10.580	10.350	10.520	10.103	7,515,345
2023-03-31	10.450	10.580	10.430	10.510	10.093	5,751,700
2023-03-30	10.320	10.500	10.320	10.480	10.065	6,145,462
2023-03-29	10.520	10.570	10.310	10.420	10.007	7,640,902
2023-03-28	10.670	10.700	10.420	10.510	10.093	8,655,135
2023-03-27	10.880	10.880	10.580	10.630	10.209	13,734,774
2023-03-24	11.010	11.080	10.780	10.820	10.391	10,005,675
2023-03-23	10.850	11.090	10.770	11.010	10.574	8,694,776
2023-03-22	10.880	10.930	10.760	10.850	10.420	7,175,531
2023-03-21	10.660	10.920	10.590	10.830	10.401	13,532,417
2023-03-20	10.680	10.730	10.390	10.680	10.257	13,845,594
2023-03-17	10.850	10.900	10.570	10.610	10.189	11,824,809
2023-03-16	11.350	11.430	10.690	10.760	10.334	21,227,900
2023-03-15	11.040	11.430	11.030	11.400	10.948	14,485,100
2023-03-14	10.980	11.320	10.870	11.050	10.612	12,119,100
2023-03-13	10.930	11.060	10.860	10.980	10.545	6,995,900
2023-03-10	11.150	11.170	10.850	10.880	10.449	14,268,327
2023-03-09	11.070	11.390	11.070	11.200	10.756	14,145,800
2023-03-08	11.420	11.490	11.050	11.100	10.660	18,652,375
2023-03-07	11.700	11.700	11.400	11.410	10.958	15,287,097
2023-03-06	11.470	11.750	11.420	11.730	11.265	15,281,800
2023-03-03	11.620	11.670	11.390	11.470	11.015	14,394,710
2023-03-02	11.680	11.810	11.550	11.600	11.140	7,923,590
2023-03-01	11.630	11.740	11.490	11.650	11.188	11,487,274
2023-02-28	11.600	11.660	11.490	11.660	11.198	6,152,799
2023-02-27	11.620	11.710	11.460	11.550	11.092	6,203,164
2023-02-24	11.780	11.830	11.490	11.630	11.169	9,183,800
2023-02-23	11.750	11.920	11.740	11.840	11.371	6,999,201
2023-02-22	11.740	11.910	11.680	11.800	11.332	7,006,764
2023-02-21	11.580	11.820	11.550	11.790	11.323	11,759,214
2023-02-20	11.510	11.610	11.360	11.560	11.102	9,634,344
2023-02-17	11.550	11.630	11.470	11.500	11.044	8,154,901
2023-02-16	12.000	12.080	11.400	11.540	11.083	18,003,231
2023-02-15	12.320	12.380	11.990	12.050	11.572	14,927,100
2023-02-14	12.300	12.390	12.160	12.300	11.813	8,730,083
2023-02-13	12.370	12.550	12.250	12.340	11.851	14,224,228
2023-02-10	12.740	12.770	12.250	12.390	11.899	7,917,650
2023-02-09	12.360	12.670	12.320	12.580	12.081	9,125,543
2023-02-08	12.530	12.550	12.360	12.420	11.928	12,456,768
2023-02-07	12.500	12.720	12.420	12.550	12.053	7,626,232
2023-02-06	12.600	12.750	12.350	12.510	12.014	12,920,233
2023-02-03	12.940	12.990	12.460	12.610	12.110	18,933,005

← NewerPage 15 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.