XiAn Shaangu Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	10.530	10.590	10.310	10.490	9.733	6,645,800
2022-01-28	10.120	10.500	9.960	10.320	9.576	9,891,750
2022-01-27	10.500	10.680	10.140	10.160	9.427	9,782,644
2022-01-26	10.440	10.650	10.370	10.480	9.724	7,954,594
2022-01-25	10.840	11.180	10.450	10.490	9.733	9,302,641
2022-01-24	10.880	10.970	10.710	10.850	10.067	4,820,140
2022-01-21	11.010	11.120	10.820	10.890	10.104	7,761,378
2022-01-20	11.570	11.600	10.870	10.930	10.142	16,220,627
2022-01-19	11.700	11.920	11.500	11.540	10.708	5,195,991
2022-01-18	11.750	12.030	11.630	11.760	10.912	5,963,331
2022-01-17	11.470	11.800	11.430	11.750	10.902	5,121,035
2022-01-14	11.460	11.620	11.370	11.550	10.717	5,514,369
2022-01-13	11.890	11.890	11.540	11.590	10.754	5,821,720
2022-01-12	11.700	11.930	11.650	11.840	10.986	4,882,711
2022-01-11	11.890	12.050	11.680	11.700	10.856	9,973,422
2022-01-10	12.600	12.600	11.740	11.800	10.949	17,180,999
2022-01-07	12.560	12.900	12.440	12.480	11.580	10,157,102
2022-01-06	12.470	12.740	12.170	12.550	11.645	7,856,600
2022-01-05	12.950	13.010	12.550	12.550	11.645	7,405,122
2022-01-04	12.990	13.140	12.640	12.970	12.034	9,708,421
2021-12-31	12.900	13.080	12.810	13.020	12.081	7,449,411
2021-12-30	13.040	13.080	12.680	12.830	11.905	10,316,100
2021-12-29	13.090	13.210	12.800	13.010	12.072	8,765,860
2021-12-28	13.010	13.210	12.830	13.000	12.062	7,972,900
2021-12-27	13.530	13.530	12.920	12.970	12.034	10,650,598
2021-12-24	13.200	13.780	13.120	13.460	12.489	16,226,766
2021-12-23	13.090	13.330	12.840	13.300	12.341	9,046,108
2021-12-22	12.600	13.430	12.550	13.100	12.155	15,832,148
2021-12-21	12.450	12.670	12.380	12.480	11.580	7,938,528
2021-12-20	12.550	12.660	12.370	12.460	11.561	11,848,600
2021-12-17	13.310	13.410	12.910	12.960	12.025	9,182,490
2021-12-16	13.660	13.680	13.150	13.290	12.331	14,510,892
2021-12-15	12.990	13.650	12.840	13.590	12.610	25,249,356
2021-12-14	12.890	13.100	12.760	12.830	11.905	10,349,500
2021-12-13	13.300	13.310	12.850	12.910	11.979	11,158,853
2021-12-10	12.860	13.300	12.840	13.200	12.248	7,510,318
2021-12-09	13.280	13.340	12.910	13.000	12.062	8,926,915
2021-12-08	13.030	13.360	12.940	13.280	12.322	11,330,516
2021-12-07	13.170	13.340	12.690	12.940	12.007	14,248,000
2021-12-06	13.520	14.110	13.120	13.170	12.220	28,554,116
2021-12-03	13.450	13.590	13.200	13.530	12.554	9,835,907
2021-12-02	13.540	13.610	13.260	13.380	12.415	10,924,268
2021-12-01	13.520	13.700	13.370	13.620	12.638	9,493,969
2021-11-30	13.780	13.910	13.420	13.620	12.638	10,756,853
2021-11-29	13.780	13.900	13.520	13.770	12.777	13,302,868
2021-11-26	14.040	14.050	13.760	13.970	12.962	10,209,647
2021-11-25	14.230	14.230	13.720	14.020	13.009	17,529,670
2021-11-24	14.760	14.810	14.160	14.240	13.213	22,025,550
2021-11-23	14.280	14.930	14.200	14.760	13.695	26,162,121
2021-11-22	14.160	14.520	13.940	14.280	13.250	29,324,489
2021-11-19	13.810	14.370	13.550	14.140	13.120	42,062,391
2021-11-18	12.500	13.750	12.490	13.750	12.758	34,347,759
2021-11-17	12.010	12.730	11.900	12.500	11.598	15,195,004
2021-11-16	11.540	12.150	11.500	12.020	11.153	14,961,166
2021-11-15	11.650	11.680	11.370	11.550	10.717	8,672,246
2021-11-12	11.540	11.670	11.350	11.650	10.810	7,228,655
2021-11-11	11.490	11.610	11.350	11.540	10.708	8,725,905
2021-11-10	12.070	12.150	11.270	11.490	10.661	19,211,990
2021-11-09	12.070	12.360	11.630	11.910	11.051	16,247,317
2021-11-08	12.300	12.590	11.870	11.960	11.097	17,142,352

← NewerPage 20 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.