XiAn Shaangu Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	13.160	13.460	12.760	13.070	12.552	30,077,618
2022-08-01	13.140	13.620	12.800	13.380	12.850	41,731,313
2022-07-29	12.780	13.330	12.710	13.210	12.686	33,162,752
2022-07-28	13.290	13.470	12.660	12.730	12.225	38,335,013
2022-07-27	12.380	13.350	12.380	13.090	12.571	46,300,268
2022-07-26	12.790	12.790	11.800	12.350	11.861	42,407,518
2022-07-25	11.880	12.850	11.780	12.850	12.341	56,414,749
2022-07-22	11.980	12.190	11.000	11.680	11.217	31,045,875
2022-07-21	12.290	12.460	11.730	12.020	11.544	31,718,028
2022-07-20	11.640	12.590	11.330	12.290	11.803	54,855,070
2022-07-19	11.450	12.550	11.360	11.770	11.304	65,360,413
2022-07-18	11.130	11.710	10.850	11.570	11.111	84,116,913
2022-07-15	9.620	10.660	9.620	10.660	10.238	43,643,077
2022-07-14	9.280	9.870	9.280	9.690	9.306	17,586,269
2022-07-13	9.130	9.410	9.120	9.320	8.951	7,348,494
2022-07-12	9.050	9.630	9.050	9.160	8.797	13,432,794
2022-07-11	9.230	9.320	8.960	9.030	8.672	8,498,764
2022-07-08	9.410	9.500	9.200	9.230	8.864	7,461,527
2022-07-07	9.280	9.430	9.230	9.370	8.999	6,493,300
2022-07-06	9.360	9.480	9.140	9.300	8.931	6,413,338
2022-07-05	9.540	9.730	9.260	9.410	9.037	7,168,738
2022-07-04	9.570	9.620	9.380	9.610	9.229	7,380,613
2022-07-01	9.550	9.730	9.470	9.570	9.191	5,484,310
2022-06-30	9.720	9.880	9.550	9.600	9.220	8,748,409
2022-06-29	9.900	9.910	9.680	9.690	9.306	10,324,212
2022-06-28	9.450	10.050	9.360	9.890	9.498	17,163,710
2022-06-27	9.360	9.550	9.330	9.450	9.075	8,457,700
2022-06-24	9.290	9.450	9.210	9.400	9.027	7,233,600
2022-06-23	9.030	9.260	8.930	9.250	8.883	6,980,232
2022-06-22	9.200	9.280	9.020	9.030	8.672	6,000,341
2022-06-21	9.270	9.550	9.120	9.250	8.883	8,835,529
2022-06-20	9.100	9.440	9.030	9.370	8.999	10,730,222
2022-06-17	8.910	9.100	8.850	9.090	8.730	6,591,765
2022-06-16	8.850	9.070	8.820	8.910	8.557	8,630,812
2022-06-15	9.140	9.280	9.010	9.160	8.499	10,148,306
2022-06-14	9.190	9.190	8.990	9.170	8.509	6,805,544
2022-06-13	9.040	9.190	9.000	9.160	8.499	7,067,401
2022-06-10	8.800	9.110	8.780	9.070	8.416	7,237,703
2022-06-09	8.910	9.100	8.820	8.900	8.258	8,503,688
2022-06-08	8.860	8.980	8.760	8.900	8.258	7,889,556
2022-06-07	8.990	9.060	8.780	8.960	8.314	8,730,817
2022-06-06	8.820	9.170	8.820	9.010	8.360	12,633,334
2022-06-02	8.730	8.840	8.650	8.780	8.147	7,780,565
2022-06-01	8.720	8.750	8.560	8.720	8.091	7,524,250
2022-05-31	8.590	8.760	8.490	8.700	8.072	8,970,844
2022-05-30	8.490	8.600	8.400	8.550	7.933	9,399,987
2022-05-27	8.660	8.680	8.430	8.480	7.868	8,460,322
2022-05-26	8.300	8.660	8.260	8.630	8.007	11,207,467
2022-05-25	8.100	8.350	8.070	8.300	7.701	5,576,926
2022-05-24	8.550	8.550	8.090	8.110	7.525	8,595,532
2022-05-23	8.360	8.440	8.250	8.440	7.831	6,040,239
2022-05-20	8.180	8.380	8.150	8.340	7.738	8,915,642
2022-05-19	8.010	8.160	7.970	8.140	7.553	5,961,219
2022-05-18	8.190	8.250	8.110	8.120	7.534	5,460,900
2022-05-17	8.110	8.290	8.110	8.170	7.581	9,272,710
2022-05-16	8.100	8.430	8.080	8.140	7.553	10,121,000
2022-05-13	8.220	8.230	8.050	8.100	7.516	10,536,049
2022-05-12	7.860	8.210	7.850	8.200	7.609	9,621,951
2022-05-11	8.050	8.190	7.930	7.930	7.358	10,580,740
2022-05-10	7.660	8.100	7.650	8.080	7.497	9,586,370

← NewerPage 18 of 21 · 1,217 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.