XiAn Shaangu Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	12.880	13.370	12.830	13.000	12.485	13,105,021
2023-02-01	12.830	12.920	12.730	12.890	12.379	9,244,087
2023-01-31	12.650	13.080	12.650	12.820	12.312	9,380,398
2023-01-30	12.880	13.160	12.730	12.770	12.264	12,101,374
2023-01-20	12.680	12.960	12.660	12.870	12.360	9,834,187
2023-01-19	12.790	12.820	12.540	12.640	12.139	7,024,067
2023-01-18	12.660	12.860	12.500	12.810	12.302	9,794,112
2023-01-17	12.680	12.820	12.580	12.610	12.110	7,917,116
2023-01-16	12.750	12.950	12.620	12.680	12.177	10,313,522
2023-01-13	12.670	12.950	12.600	12.700	12.197	10,687,532
2023-01-12	12.180	12.900	12.170	12.710	12.206	26,137,467
2023-01-11	12.520	12.520	12.050	12.130	11.649	14,780,615
2023-01-10	12.600	12.650	12.340	12.490	11.995	8,441,462
2023-01-09	12.400	12.830	12.320	12.570	12.072	21,264,397
2023-01-06	12.260	12.400	12.000	12.080	11.601	11,555,038
2023-01-05	11.860	12.260	11.800	12.220	11.736	15,463,231
2023-01-04	11.830	12.180	11.810	11.860	11.390	11,431,396
2023-01-03	11.500	11.960	11.320	11.870	11.400	13,926,713
2022-12-30	11.150	11.550	11.120	11.460	11.006	12,152,829
2022-12-29	11.040	11.240	10.970	11.140	10.698	9,800,745
2022-12-28	11.150	11.250	10.980	11.040	10.602	8,520,487
2022-12-27	11.300	11.360	11.110	11.210	10.766	7,547,389
2022-12-26	10.430	11.220	10.430	11.200	10.756	15,366,754
2022-12-23	10.540	10.610	10.400	10.510	10.093	8,160,638
2022-12-22	10.710	10.830	10.530	10.570	10.151	8,026,520
2022-12-21	10.710	10.780	10.590	10.640	10.218	6,640,500
2022-12-20	10.730	10.870	10.610	10.790	10.362	8,073,298
2022-12-19	10.930	11.020	10.550	10.650	10.228	13,972,300
2022-12-16	11.190	11.230	10.780	10.870	10.439	14,180,428
2022-12-15	11.110	11.270	11.070	11.200	10.756	6,599,701
2022-12-14	11.150	11.330	11.120	11.150	10.708	7,612,500
2022-12-13	11.380	11.500	11.150	11.180	10.737	12,254,662
2022-12-12	11.450	11.520	11.280	11.430	10.977	14,254,824
2022-12-09	11.760	11.940	11.550	11.560	11.102	17,332,070
2022-12-08	11.810	12.030	11.700	11.810	11.342	12,453,401
2022-12-07	11.860	12.130	11.750	11.810	11.342	14,273,493
2022-12-06	12.360	12.430	11.740	11.900	11.428	31,485,388
2022-12-05	12.350	12.450	12.020	12.360	11.870	19,646,912
2022-12-02	12.260	12.580	12.180	12.290	11.803	17,381,063
2022-12-01	12.140	12.630	12.070	12.290	11.803	16,374,275
2022-11-30	12.100	12.450	11.920	12.090	11.611	14,199,000
2022-11-29	12.270	12.300	11.930	12.150	11.668	14,663,078
2022-11-28	12.050	12.450	11.810	12.190	11.707	13,407,101
2022-11-25	12.460	12.760	12.150	12.210	11.726	18,443,679
2022-11-24	12.240	12.850	12.160	12.620	12.120	25,114,271
2022-11-23	12.010	12.410	11.710	12.250	11.764	19,798,775
2022-11-22	12.140	12.190	11.850	12.010	11.534	15,968,870
2022-11-21	11.710	12.300	11.690	12.180	11.697	23,935,783
2022-11-18	12.020	12.190	11.740	11.820	11.352	14,112,564
2022-11-17	12.080	12.150	11.800	11.960	11.486	15,318,427
2022-11-16	12.570	12.640	11.920	12.170	11.688	25,079,200
2022-11-15	11.880	12.700	11.570	12.580	12.081	32,198,901
2022-11-14	12.160	12.500	11.610	11.770	11.304	34,780,243
2022-11-11	13.050	13.130	12.010	12.150	11.668	46,167,155
2022-11-10	12.900	13.010	12.480	12.600	12.101	20,396,320
2022-11-09	12.540	13.200	12.440	13.020	12.504	34,786,168
2022-11-08	13.090	13.500	11.950	12.770	12.264	63,154,865
2022-11-07	13.550	13.670	12.580	13.070	12.552	82,309,414
2022-11-04	13.250	14.300	13.190	13.980	13.426	55,827,446
2022-11-03	12.700	13.500	12.700	13.190	12.667	40,949,593

← NewerPage 16 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.