XiAn Shaangu Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.680	7.840	7.650	7.800	7.237	4,771,277
2022-05-06	7.600	7.900	7.500	7.760	7.200	9,981,570
2022-05-05	7.650	7.910	7.570	7.790	7.228	10,754,801
2022-04-29	7.220	7.650	7.190	7.620	7.070	12,150,582
2022-04-28	7.100	7.490	7.080	7.160	6.644	15,615,160
2022-04-27	6.470	6.990	6.460	6.990	6.486	10,867,430
2022-04-26	6.780	6.910	6.510	6.560	6.087	12,919,813
2022-04-25	7.370	7.400	6.690	6.720	6.235	16,061,469
2022-04-22	7.500	7.550	7.310	7.380	6.848	13,115,476
2022-04-21	7.850	7.950	7.460	7.500	6.959	12,740,258
2022-04-20	7.980	8.100	7.840	7.880	7.312	6,883,900
2022-04-19	8.000	8.240	7.940	7.980	7.404	5,851,600
2022-04-18	7.970	8.050	7.750	7.990	7.414	5,655,100
2022-04-15	7.970	8.060	7.860	7.960	7.386	3,972,300
2022-04-14	8.100	8.100	7.940	7.960	7.386	5,384,415
2022-04-13	8.210	8.210	8.000	8.000	7.423	5,053,179
2022-04-12	8.240	8.330	8.010	8.280	7.683	6,042,251
2022-04-11	8.580	8.580	8.230	8.280	7.683	6,404,079
2022-04-08	8.600	8.640	8.510	8.580	7.961	3,545,300
2022-04-07	8.780	8.830	8.580	8.600	7.980	6,273,600
2022-04-06	8.740	8.870	8.640	8.810	8.175	7,342,185
2022-04-01	8.580	8.900	8.580	8.770	8.137	6,074,300
2022-03-31	8.900	8.900	8.730	8.730	8.100	4,857,398
2022-03-30	8.810	8.910	8.800	8.880	8.239	3,920,936
2022-03-29	8.930	8.960	8.760	8.800	8.165	4,686,757
2022-03-28	8.870	9.000	8.740	8.900	8.258	4,747,826
2022-03-25	9.260	9.270	8.910	8.950	8.304	5,751,844
2022-03-24	9.230	9.350	9.170	9.240	8.573	6,630,589
2022-03-23	9.090	9.550	9.030	9.350	8.676	10,096,095
2022-03-22	9.090	9.140	8.940	8.990	8.342	3,809,500
2022-03-21	9.110	9.160	8.910	9.070	8.416	4,953,623
2022-03-18	9.020	9.120	8.900	9.090	8.434	4,638,610
2022-03-17	9.010	9.280	9.010	9.040	8.388	7,354,398
2022-03-16	8.730	8.970	8.430	8.950	8.304	8,138,732
2022-03-15	9.290	9.290	8.570	8.610	7.989	10,173,946
2022-03-14	9.490	9.570	9.260	9.310	8.638	6,779,766
2022-03-11	9.720	9.830	9.400	9.510	8.824	9,427,604
2022-03-10	10.110	10.530	9.820	9.920	9.204	10,151,451
2022-03-09	9.860	10.040	9.430	9.990	9.269	11,152,245
2022-03-08	9.930	10.120	9.540	9.750	9.047	10,595,587
2022-03-07	10.000	10.110	9.500	9.850	9.139	9,743,188
2022-03-04	10.320	10.370	10.090	10.130	9.399	7,195,487
2022-03-03	10.460	10.710	10.350	10.440	9.687	9,178,941
2022-03-02	10.560	10.650	10.380	10.390	9.641	8,909,200
2022-03-01	10.690	11.110	10.520	10.550	9.789	11,820,424
2022-02-28	10.680	10.800	10.500	10.640	9.872	5,250,724
2022-02-25	10.510	10.700	10.500	10.650	9.882	6,106,106
2022-02-24	10.860	10.900	10.210	10.420	9.668	8,495,214
2022-02-23	10.570	10.930	10.490	10.880	10.095	7,493,387
2022-02-22	10.650	10.690	10.450	10.490	9.733	4,632,200
2022-02-21	10.550	10.690	10.480	10.670	9.900	4,720,950
2022-02-18	10.520	10.550	10.370	10.540	9.780	4,388,342
2022-02-17	10.530	10.610	10.400	10.550	9.789	5,953,906
2022-02-16	10.350	10.570	10.290	10.420	9.668	4,316,600
2022-02-15	10.140	10.350	10.090	10.290	9.548	5,196,571
2022-02-14	10.240	10.330	10.020	10.100	9.371	6,313,240
2022-02-11	10.540	10.540	10.210	10.310	9.566	6,019,648
2022-02-10	10.780	10.780	10.500	10.570	9.808	5,730,414
2022-02-09	10.650	10.830	10.320	10.820	10.040	8,751,234
2022-02-08	10.540	10.660	10.350	10.650	9.882	8,903,258

← NewerPage 19 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.