XiAn Shaangu Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	13.000	13.350	12.640	12.950	12.437	51,581,583
2022-11-01	13.040	13.350	12.620	13.000	12.485	48,891,698
2022-10-31	12.940	13.350	12.500	13.020	12.504	41,527,442
2022-10-28	13.150	14.050	12.830	12.960	12.446	63,629,520
2022-10-27	13.610	13.790	13.130	13.130	12.610	58,062,578
2022-10-26	12.900	14.100	12.800	13.700	13.157	76,302,212
2022-10-25	12.800	13.270	12.520	13.260	12.734	57,827,986
2022-10-24	13.370	13.660	12.640	12.960	12.446	76,441,559
2022-10-21	12.700	13.750	12.590	13.380	12.850	86,992,679
2022-10-20	12.260	13.340	12.080	12.590	12.091	131,980,507
2022-10-19	11.440	12.340	11.220	12.340	11.851	98,743,205
2022-10-18	10.630	11.610	10.610	11.220	10.775	40,329,640
2022-10-17	10.550	10.610	10.210	10.550	10.132	18,985,205
2022-10-14	10.100	10.630	10.080	10.580	10.161	21,675,336
2022-10-13	9.800	10.460	9.720	10.090	9.690	19,285,828
2022-10-12	9.490	9.900	9.100	9.900	9.508	17,919,138
2022-10-11	9.220	9.590	9.200	9.430	9.056	10,802,284
2022-10-10	9.300	9.570	9.170	9.200	8.835	11,975,650
2022-09-30	9.730	9.880	9.370	9.370	8.999	15,399,039
2022-09-29	9.780	10.050	9.570	9.900	9.508	15,892,952
2022-09-28	10.390	10.480	9.620	9.650	9.268	27,607,200
2022-09-27	10.150	10.350	10.000	10.180	9.777	18,186,812
2022-09-26	9.970	10.360	9.790	10.100	9.700	16,817,619
2022-09-23	10.220	10.400	9.810	9.940	9.546	13,403,749
2022-09-22	10.150	10.370	10.000	10.170	9.767	11,216,676
2022-09-21	10.220	10.630	10.030	10.260	9.853	21,049,410
2022-09-20	9.900	10.390	9.850	10.220	9.815	18,594,465
2022-09-19	10.110	10.220	9.780	9.820	9.431	17,499,600
2022-09-16	10.550	10.610	10.030	10.110	9.709	18,533,147
2022-09-15	11.300	11.330	10.380	10.530	10.113	18,636,549
2022-09-14	11.080	11.400	10.940	11.180	10.737	16,597,926
2022-09-13	11.290	11.360	10.980	11.220	10.775	13,064,258
2022-09-09	11.560	11.600	11.180	11.310	10.862	11,489,700
2022-09-08	11.340	11.690	11.240	11.470	11.015	19,252,200
2022-09-07	10.960	11.720	10.910	11.350	10.900	21,662,531
2022-09-06	10.980	11.170	10.550	11.070	10.631	23,341,264
2022-09-05	10.610	11.120	10.510	10.800	10.372	22,007,772
2022-09-02	10.300	10.800	10.100	10.610	10.189	22,095,498
2022-09-01	10.500	10.600	10.190	10.280	9.873	20,325,285
2022-08-31	11.330	11.530	10.360	10.560	10.141	33,896,424
2022-08-30	12.180	12.380	11.140	11.260	10.814	30,200,136
2022-08-29	11.360	12.440	11.250	12.160	11.678	32,679,303
2022-08-26	11.900	11.990	11.440	11.480	11.025	23,791,748
2022-08-25	12.350	12.360	11.730	11.900	11.428	32,054,630
2022-08-24	13.400	13.500	12.360	12.360	11.870	45,319,729
2022-08-23	12.800	13.820	12.680	13.730	13.186	32,982,234
2022-08-22	12.750	13.090	12.660	12.830	12.321	13,885,871
2022-08-19	13.100	13.270	12.720	12.840	12.331	25,423,033
2022-08-18	13.480	13.720	12.850	13.040	12.523	34,494,614
2022-08-17	14.100	14.200	13.120	13.550	13.013	58,700,430
2022-08-16	12.980	14.210	12.980	14.060	13.503	73,494,267
2022-08-15	12.660	13.180	12.400	12.920	12.408	28,228,816
2022-08-12	12.430	13.150	12.370	12.660	12.158	35,943,590
2022-08-11	12.500	12.850	12.350	12.410	11.918	29,621,143
2022-08-10	11.810	12.780	11.730	12.400	11.909	41,754,638
2022-08-09	11.570	12.160	11.410	11.790	11.323	24,273,776
2022-08-08	11.280	11.780	11.010	11.520	11.063	24,100,916
2022-08-05	11.880	12.000	10.970	11.250	10.804	37,461,208
2022-08-04	12.220	12.320	11.700	11.880	11.409	34,763,420
2022-08-03	12.890	13.200	12.100	12.100	11.620	47,148,723

← NewerPage 17 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.