XiAn Shaangu Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	9.200	9.200	9.040	9.150	9.150	14,354,401
2026-04-20	9.700	9.700	9.130	9.200	9.200	41,828,346
2026-04-17	10.240	10.240	10.050	10.090	10.090	9,401,298
2026-04-16	10.140	10.280	10.070	10.220	10.220	8,198,700
2026-04-15	10.110	10.270	10.070	10.110	10.110	7,921,000
2026-04-14	10.320	10.360	10.000	10.080	10.080	12,676,779
2026-04-13	10.440	10.440	10.170	10.220	10.220	11,020,306
2026-04-10	10.440	10.640	10.330	10.440	10.440	10,476,514
2026-04-09	10.360	10.440	10.290	10.310	10.310	7,231,300
2026-04-08	10.220	10.460	10.200	10.450	10.450	12,624,926
2026-04-07	9.950	10.240	9.890	10.050	10.050	6,903,403
2026-04-03	10.030	10.170	9.880	9.910	9.910	8,180,421
2026-04-02	10.270	10.270	10.040	10.110	10.110	8,210,200
2026-04-01	10.220	10.330	10.130	10.270	10.270	10,957,801
2026-03-31	10.140	10.270	10.030	10.070	10.070	8,048,621
2026-03-30	10.100	10.210	9.870	10.180	10.180	14,780,502
2026-03-27	9.960	10.200	9.910	10.170	10.170	8,195,400
2026-03-26	10.310	10.330	10.030	10.080	10.080	10,024,168
2026-03-25	10.250	10.430	10.250	10.340	10.340	11,646,926
2026-03-24	10.270	10.290	10.020	10.240	10.240	13,291,030
2026-03-23	10.160	10.450	9.950	10.110	10.110	22,433,600
2026-03-20	10.720	10.800	10.350	10.420	10.420	14,471,600
2026-03-19	10.730	10.980	10.600	10.680	10.680	12,931,200
2026-03-18	10.830	11.000	10.700	10.940	10.940	14,891,862
2026-03-17	11.080	11.170	10.820	10.830	10.830	15,437,690
2026-03-16	11.500	11.500	10.930	11.060	11.060	28,663,909
2026-03-13	12.090	12.100	11.400	11.510	11.510	36,159,628
2026-03-12	12.390	12.540	11.980	12.070	12.070	30,471,291
2026-03-11	12.400	12.550	12.230	12.270	12.270	26,141,849
2026-03-10	12.030	12.490	11.830	12.420	12.420	29,831,175
2026-03-09	11.930	12.100	11.680	12.100	12.100	29,361,154
2026-03-06	11.800	12.280	11.600	11.940	11.940	22,094,812
2026-03-05	11.590	11.970	11.440	11.820	11.820	22,987,730
2026-03-04	11.300	11.650	11.280	11.320	11.320	18,269,851
2026-03-03	11.920	11.990	11.300	11.440	11.440	23,814,255
2026-03-02	11.780	12.200	11.780	11.860	11.860	26,218,868
2026-02-27	11.410	12.000	11.410	11.980	11.980	26,549,214
2026-02-26	11.270	11.720	11.220	11.620	11.620	22,063,438
2026-02-25	11.270	11.480	11.190	11.240	11.240	15,600,412
2026-02-24	10.870	11.390	10.790	11.310	11.310	24,166,344
2026-02-13	11.180	11.180	10.680	10.690	10.690	16,757,671
2026-02-12	10.910	11.280	10.880	11.210	11.210	18,132,420
2026-02-11	10.850	11.000	10.800	10.850	10.850	9,887,588
2026-02-10	10.890	11.060	10.710	10.850	10.850	10,988,414
2026-02-09	10.850	10.910	10.700	10.800	10.800	11,588,073
2026-02-06	10.820	10.920	10.730	10.730	10.730	12,023,202
2026-02-05	11.170	11.230	10.860	10.950	10.950	16,495,955
2026-02-04	10.880	11.350	10.780	11.170	11.170	24,170,961
2026-02-03	10.700	10.990	10.620	10.910	10.910	18,966,531
2026-02-02	10.630	10.870	10.510	10.700	10.700	24,809,350
2026-01-30	10.290	10.700	10.110	10.660	10.660	21,414,522
2026-01-29	10.600	10.650	10.290	10.330	10.330	15,661,169
2026-01-28	10.630	10.740	10.460	10.630	10.630	13,796,846
2026-01-27	10.850	10.860	10.470	10.650	10.650	23,788,140
2026-01-26	10.490	11.140	10.400	10.950	10.950	34,258,453
2026-01-23	10.530	10.570	10.370	10.490	10.490	14,025,700
2026-01-22	10.660	10.710	10.410	10.470	10.470	14,563,300
2026-01-21	10.600	10.880	10.470	10.660	10.660	23,465,885
2026-01-20	10.630	10.660	10.350	10.520	10.520	19,817,101
2026-01-19	10.200	10.620	10.150	10.570	10.570	21,889,692

← NewerPage 3 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.