XiAn Shaangu Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9.610	9.860	9.350	9.680	9.680	46,083,845
2026-07-17	8.750	9.500	8.650	9.500	9.500	33,946,414
2026-07-16	9.010	9.090	8.620	8.640	8.640	18,402,333
2026-07-15	9.010	9.200	8.890	9.100	9.100	21,010,662
2026-07-14	9.150	9.440	8.490	9.040	9.040	38,334,736
2026-07-13	9.960	9.960	9.090	9.430	9.430	51,636,688
2026-07-10	9.050	9.050	9.050	9.050	9.050	0
2026-07-09	9.050	9.050	9.050	9.050	9.050	0
2026-07-08	9.050	9.050	9.050	9.050	9.050	0
2026-07-07	9.050	9.050	9.050	9.050	9.050	0
2026-07-06	9.050	9.050	9.050	9.050	9.050	0
2026-07-03	9.050	9.050	9.050	9.050	9.050	0
2026-07-02	9.050	9.050	9.050	9.050	9.050	0
2026-07-01	9.050	9.050	9.050	9.050	9.050	0
2026-06-30	9.050	9.050	9.050	9.050	9.050	0
2026-06-29	9.050	9.050	9.050	9.050	9.050	0
2026-06-26	8.280	9.050	8.220	9.050	9.050	22,299,194
2026-06-25	8.220	8.330	8.130	8.230	8.230	8,974,264
2026-06-24	8.520	8.570	8.210	8.220	8.220	12,824,623
2026-06-23	8.820	8.880	8.550	8.570	8.570	10,630,657
2026-06-22	8.900	9.020	8.600	8.820	8.820	11,038,498
2026-06-18	9.100	9.210	8.880	8.900	8.900	10,861,300
2026-06-17	9.110	9.260	9.020	9.180	9.180	10,185,640
2026-06-16	9.080	9.230	9.000	9.160	9.160	15,171,826
2026-06-15	8.910	9.080	8.870	9.060	9.060	15,193,237
2026-06-12	9.000	9.070	8.800	8.930	8.930	17,065,567
2026-06-11	8.640	9.080	8.580	9.000	9.000	17,200,754
2026-06-10	8.780	8.830	8.530	8.640	8.640	10,273,400
2026-06-09	8.820	8.970	8.660	8.850	8.850	10,865,952
2026-06-08	8.670	8.980	8.600	8.830	8.830	16,716,959
2026-06-05	9.100	9.180	8.780	8.830	8.830	16,246,220
2026-06-04	8.870	9.250	8.850	9.110	9.110	16,362,600
2026-06-03	9.040	9.180	8.830	8.950	8.950	18,252,061
2026-06-02	9.690	9.780	9.160	9.190	9.040	22,741,762
2026-06-01	9.580	9.750	9.380	9.670	9.512	21,769,847
2026-05-29	9.680	10.070	9.540	9.600	9.443	39,256,400
2026-05-28	8.730	9.610	8.700	9.610	9.453	23,851,203
2026-05-27	8.820	8.880	8.680	8.740	8.740	7,394,118
2026-05-26	8.910	8.930	8.720	8.820	8.820	7,678,353
2026-05-25	8.900	9.040	8.840	8.910	8.910	8,163,798
2026-05-22	9.050	9.080	8.840	8.930	8.930	10,057,370
2026-05-21	9.100	9.200	8.950	8.960	8.960	9,784,034
2026-05-20	9.220	9.270	9.050	9.110	9.110	6,749,006
2026-05-19	9.130	9.270	9.020	9.220	9.220	8,606,472
2026-05-18	9.130	9.230	9.060	9.110	9.110	8,797,769
2026-05-15	9.190	9.290	9.130	9.180	9.180	8,622,819
2026-05-14	9.230	9.320	9.100	9.180	9.180	11,623,600
2026-05-13	9.200	9.320	9.180	9.210	9.210	11,129,631
2026-05-12	9.300	9.390	9.210	9.280	9.280	9,176,600
2026-05-11	9.300	9.460	9.260	9.310	9.310	10,735,000
2026-05-08	9.350	9.360	9.210	9.290	9.290	7,832,266
2026-05-07	9.190	9.350	9.160	9.350	9.350	11,876,600
2026-05-06	9.180	9.260	9.140	9.190	9.190	15,133,650
2026-04-30	9.250	9.330	9.140	9.180	9.180	11,916,800
2026-04-29	9.200	9.340	9.160	9.330	9.330	11,111,052
2026-04-28	9.160	9.230	9.080	9.120	9.120	9,486,475
2026-04-27	9.300	9.340	9.110	9.160	9.160	10,615,716
2026-04-24	9.160	9.380	9.120	9.300	9.300	16,958,031
2026-04-23	9.110	9.220	9.100	9.160	9.160	12,442,301
2026-04-22	9.120	9.250	9.010	9.090	9.090	13,228,407

← NewerPage 2 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.