XiAn Shaangu Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	8.490	8.690	8.470	8.610	8.610	14,587,234
2025-10-21	8.420	8.500	8.400	8.460	8.460	8,692,082
2025-10-20	8.460	8.480	8.320	8.410	8.410	11,686,900
2025-10-17	8.570	8.570	8.430	8.460	8.460	9,432,500
2025-10-16	8.590	8.590	8.520	8.570	8.570	9,031,010
2025-10-15	8.550	8.600	8.500	8.590	8.590	10,941,266
2025-10-14	8.490	8.610	8.470	8.560	8.560	15,527,555
2025-10-13	8.400	8.500	8.350	8.480	8.480	12,929,185
2025-10-10	8.570	8.600	8.510	8.550	8.550	9,381,595
2025-10-09	8.440	8.600	8.380	8.600	8.600	19,093,454
2025-09-30	8.420	8.450	8.340	8.410	8.410	9,626,890
2025-09-29	8.350	8.450	8.250	8.420	8.420	12,441,597
2025-09-26	8.310	8.370	8.250	8.350	8.350	6,367,095
2025-09-25	8.370	8.370	8.270	8.300	8.300	6,397,643
2025-09-24	8.290	8.370	8.270	8.360	8.360	8,475,881
2025-09-23	8.260	8.340	8.160	8.340	8.340	10,364,335
2025-09-22	8.230	8.290	8.200	8.260	8.260	6,085,589
2025-09-19	8.250	8.270	8.170	8.220	8.220	7,558,781
2025-09-18	8.540	8.550	8.330	8.380	8.380	14,529,302
2025-09-17	8.500	8.580	8.460	8.550	8.550	9,512,171
2025-09-16	8.390	8.500	8.360	8.500	8.500	10,900,300
2025-09-15	8.430	8.430	8.340	8.370	8.370	6,802,895
2025-09-12	8.430	8.440	8.370	8.380	8.380	7,599,435
2025-09-11	8.300	8.440	8.280	8.440	8.440	12,824,960
2025-09-10	8.370	8.390	8.300	8.320	8.320	6,420,487
2025-09-09	8.440	8.440	8.330	8.380	8.380	9,141,338
2025-09-08	8.390	8.430	8.350	8.420	8.420	11,230,973
2025-09-05	8.350	8.400	8.310	8.390	8.390	13,727,000
2025-09-04	8.290	8.390	8.240	8.350	8.350	15,430,837
2025-09-03	8.380	8.390	8.250	8.270	8.270	12,388,659
2025-09-02	8.370	8.430	8.290	8.350	8.350	14,663,855
2025-09-01	8.430	8.450	8.300	8.360	8.360	18,514,910
2025-08-29	8.490	8.550	8.390	8.430	8.430	14,533,432
2025-08-28	8.530	8.580	8.350	8.490	8.490	20,758,348
2025-08-27	8.730	8.760	8.570	8.570	8.570	21,545,989
2025-08-26	8.820	8.820	8.720	8.730	8.730	22,782,067
2025-08-25	8.930	8.930	8.690	8.800	8.800	35,818,443
2025-08-22	8.980	9.030	8.920	9.020	9.020	16,456,621
2025-08-21	8.920	9.020	8.870	8.980	8.980	16,154,115
2025-08-20	8.820	8.890	8.780	8.890	8.890	13,020,307
2025-08-19	8.760	8.830	8.730	8.820	8.820	10,904,801
2025-08-18	8.820	8.860	8.750	8.770	8.770	19,186,556
2025-08-15	8.760	8.850	8.730	8.810	8.810	13,164,200
2025-08-14	8.860	8.880	8.740	8.770	8.770	11,013,045
2025-08-13	8.850	8.900	8.830	8.850	8.850	10,864,245
2025-08-12	8.920	8.920	8.850	8.860	8.860	7,298,800
2025-08-11	8.930	8.980	8.870	8.900	8.900	11,902,500
2025-08-08	8.880	8.970	8.860	8.950	8.950	7,976,136
2025-08-07	8.960	9.000	8.840	8.860	8.860	8,437,230
2025-08-06	8.930	9.000	8.890	8.940	8.940	7,833,107
2025-08-05	8.920	8.960	8.880	8.920	8.920	8,176,923
2025-08-04	8.760	8.920	8.750	8.920	8.920	10,343,646
2025-08-01	8.810	8.870	8.750	8.780	8.780	9,280,837
2025-07-31	8.830	8.890	8.780	8.810	8.810	14,328,433
2025-07-30	8.880	8.890	8.800	8.820	8.820	10,504,978
2025-07-29	8.940	8.970	8.820	8.880	8.880	9,017,949
2025-07-28	9.030	9.030	8.920	8.940	8.940	9,668,954
2025-07-25	9.130	9.160	8.980	9.000	9.000	10,068,294
2025-07-24	9.120	9.130	9.030	9.080	9.080	12,898,288
2025-07-23	9.300	9.310	9.070	9.090	9.090	15,239,006

← NewerPage 5 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.