XiAn Shaangu Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	10.040	10.240	10.000	10.150	10.150	15,319,182
2026-01-15	9.990	10.120	9.920	10.030	10.030	12,360,300
2026-01-14	10.080	10.100	9.860	9.880	9.880	15,741,162
2026-01-13	10.140	10.150	9.900	9.990	9.990	15,157,052
2026-01-12	10.180	10.370	10.090	10.120	10.120	18,633,314
2026-01-09	10.000	10.300	9.980	10.120	10.120	16,616,698
2026-01-08	10.300	10.320	9.940	9.960	9.960	18,751,957
2026-01-07	9.870	10.340	9.820	10.280	10.280	22,053,228
2026-01-06	10.100	10.170	9.870	9.920	9.920	15,251,785
2026-01-05	10.010	10.190	9.880	9.990	9.990	13,683,329
2025-12-31	10.100	10.200	9.990	10.010	10.010	11,893,110
2025-12-30	10.260	10.460	10.050	10.150	10.150	16,067,098
2025-12-29	10.630	10.630	10.270	10.270	10.270	22,126,630
2025-12-26	10.170	10.640	10.160	10.630	10.630	19,458,877
2025-12-25	10.220	10.250	10.110	10.210	10.210	9,196,321
2025-12-24	10.010	10.160	9.910	10.140	10.140	12,276,500
2025-12-23	10.060	10.140	9.920	10.030	10.030	12,818,464
2025-12-22	9.990	10.170	9.990	10.110	10.110	15,958,100
2025-12-19	9.960	10.140	9.930	9.940	9.940	18,970,963
2025-12-18	10.260	10.260	9.920	9.940	9.940	22,886,640
2025-12-17	10.250	10.390	10.180	10.270	10.270	17,937,322
2025-12-16	10.200	10.390	10.120	10.270	10.270	23,211,496
2025-12-15	10.270	10.350	10.050	10.240	10.240	32,173,646
2025-12-12	9.940	10.440	9.900	10.350	10.350	77,930,001
2025-12-11	9.620	10.120	9.620	9.980	9.980	41,960,930
2025-12-10	9.410	9.710	9.410	9.620	9.620	30,525,536
2025-12-09	9.340	9.500	9.320	9.420	9.420	13,957,029
2025-12-08	9.500	9.500	9.220	9.370	9.370	17,928,807
2025-12-05	9.370	9.470	9.330	9.450	9.450	13,499,278
2025-12-04	9.300	9.450	9.290	9.320	9.320	13,599,272
2025-12-03	9.350	9.480	9.260	9.350	9.350	17,720,498
2025-12-02	9.300	9.450	9.200	9.310	9.310	21,701,638
2025-12-01	9.070	9.550	9.070	9.320	9.320	44,872,169
2025-11-28	8.840	8.860	8.750	8.820	8.820	9,239,900
2025-11-27	8.700	8.960	8.690	8.830	8.830	11,703,238
2025-11-26	8.800	8.860	8.710	8.730	8.730	9,255,249
2025-11-25	8.840	8.910	8.770	8.810	8.810	10,163,970
2025-11-24	8.820	8.860	8.740	8.800	8.800	10,232,856
2025-11-21	9.030	9.140	8.770	8.790	8.790	16,071,076
2025-11-20	9.170	9.210	9.050	9.090	9.090	9,907,476
2025-11-19	9.200	9.240	9.040	9.160	9.160	13,636,522
2025-11-18	9.200	9.310	9.130	9.200	9.200	11,653,399
2025-11-17	9.350	9.380	9.220	9.240	9.240	12,441,293
2025-11-14	9.570	9.630	9.350	9.350	9.350	18,102,356
2025-11-13	9.490	9.640	9.340	9.590	9.590	20,114,336
2025-11-12	9.540	9.720	9.440	9.510	9.510	23,940,162
2025-11-11	9.330	9.650	9.230	9.520	9.520	30,280,570
2025-11-10	9.480	9.640	9.260	9.320	9.320	32,410,460
2025-11-07	9.120	9.450	9.120	9.300	9.300	23,933,900
2025-11-06	8.940	9.350	8.910	9.150	9.150	31,000,419
2025-11-05	8.800	9.000	8.700	8.930	8.930	14,887,208
2025-11-04	8.780	8.930	8.760	8.850	8.850	16,386,905
2025-11-03	8.730	8.790	8.660	8.780	8.780	11,270,200
2025-10-31	8.680	8.730	8.630	8.700	8.700	10,911,448
2025-10-30	8.740	8.810	8.690	8.690	8.690	11,663,278
2025-10-29	8.700	8.870	8.610	8.770	8.770	16,547,144
2025-10-28	8.690	8.770	8.650	8.670	8.670	15,754,221
2025-10-27	8.550	8.700	8.530	8.650	8.650	17,668,538
2025-10-24	8.640	8.640	8.450	8.490	8.490	11,007,752
2025-10-23	8.570	8.640	8.540	8.600	8.600	9,788,981

← NewerPage 4 of 21 · 1,216 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.