XiAn Shaangu Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	9.300	9.310	9.070	9.090	9.090	15,239,006
2025-07-22	9.270	9.310	9.130	9.260	9.260	16,401,130
2025-07-21	8.930	9.190	8.930	9.150	9.150	18,258,849
2025-07-18	8.890	8.930	8.830	8.880	8.880	8,219,120
2025-07-17	8.950	8.980	8.830	8.860	8.860	9,570,752
2025-07-16	8.830	8.990	8.790	8.980	8.980	15,301,449
2025-07-15	8.810	8.880	8.670	8.790	8.790	12,081,611
2025-07-14	8.750	8.830	8.740	8.790	8.790	7,977,002
2025-07-11	8.800	8.840	8.710	8.750	8.750	11,961,280
2025-07-10	8.950	9.100	8.950	9.030	9.030	9,016,291
2025-07-09	9.070	9.080	8.960	9.000	9.000	11,880,549
2025-07-08	9.000	9.140	9.000	9.050	9.050	14,453,736
2025-07-07	8.840	9.010	8.840	8.990	8.990	20,825,891
2025-07-04	8.880	8.890	8.800	8.820	8.820	7,983,902
2025-07-03	8.840	8.880	8.800	8.870	8.870	7,091,653
2025-07-02	8.730	8.860	8.730	8.840	8.840	10,028,733
2025-07-01	8.770	8.800	8.720	8.750	8.750	7,726,960
2025-06-30	8.640	8.770	8.640	8.770	8.770	10,600,478
2025-06-27	8.660	8.760	8.630	8.640	8.640	9,286,670
2025-06-26	8.730	8.750	8.660	8.670	8.670	8,255,700
2025-06-25	8.780	8.810	8.660	8.730	8.730	10,577,362
2025-06-24	8.750	8.810	8.700	8.790	8.790	10,665,151
2025-06-23	8.780	8.830	8.700	8.740	8.740	10,065,093
2025-06-20	8.900	8.910	8.750	8.780	8.780	8,552,100
2025-06-19	8.880	8.950	8.830	8.890	8.890	10,049,135
2025-06-18	8.890	8.970	8.820	8.910	8.910	10,969,868
2025-06-17	8.860	8.900	8.770	8.880	8.880	7,576,968
2025-06-16	8.930	8.950	8.830	8.830	8.830	8,105,225
2025-06-13	8.880	8.930	8.820	8.890	8.890	9,367,451
2025-06-12	8.890	8.890	8.760	8.830	8.830	9,098,500
2025-06-11	8.850	8.970	8.850	8.870	8.870	11,056,944
2025-06-10	8.780	8.970	8.760	8.840	8.840	16,920,462
2025-06-09	8.690	8.770	8.630	8.750	8.750	11,608,239
2025-06-06	8.690	8.730	8.640	8.680	8.680	6,921,738
2025-06-05	8.640	8.730	8.640	8.680	8.680	5,278,318
2025-06-04	8.650	8.690	8.620	8.670	8.670	6,285,318
2025-06-03	8.540	8.670	8.490	8.660	8.660	9,115,783
2025-05-30	8.600	8.620	8.540	8.590	8.590	6,076,958
2025-05-29	8.550	8.650	8.530	8.610	8.610	7,267,648
2025-05-28	8.490	8.610	8.460	8.550	8.550	6,920,868
2025-05-27	8.510	8.550	8.430	8.490	8.490	5,674,000
2025-05-26	8.540	8.640	8.510	8.550	8.550	6,300,004
2025-05-23	8.650	8.660	8.500	8.500	8.500	5,863,000
2025-05-22	8.700	8.730	8.580	8.600	8.600	6,434,694
2025-05-21	8.720	8.770	8.690	8.730	8.730	5,408,284
2025-05-20	8.690	8.730	8.660	8.700	8.700	5,737,618
2025-05-19	8.690	8.720	8.620	8.670	8.670	5,542,384
2025-05-16	8.640	8.750	8.620	8.700	8.700	7,158,100
2025-05-15	8.640	8.680	8.590	8.630	8.630	4,229,001
2025-05-14	8.720	8.750	8.640	8.670	8.670	6,986,436
2025-05-13	8.810	8.810	8.690	8.720	8.720	7,530,500
2025-05-12	8.650	8.790	8.640	8.770	8.770	12,457,700
2025-05-09	8.550	8.680	8.550	8.640	8.640	12,896,861
2025-05-08	8.470	8.560	8.440	8.520	8.520	7,454,577
2025-05-07	8.480	8.570	8.430	8.490	8.490	10,136,263
2025-05-06	8.370	8.440	8.310	8.400	8.400	14,380,210
2025-04-30	8.510	8.550	8.250	8.290	8.290	20,956,867
2025-04-29	8.600	8.650	8.530	8.560	8.560	8,126,224
2025-04-28	8.690	8.720	8.580	8.620	8.620	8,871,079
2025-04-25	8.740	8.850	8.640	8.670	8.670	7,790,696

← NewerPage 6 of 21 · 1,217 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.