XiAn Shaangu Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	8.530	8.710	8.440	8.570	8.570	14,817,000
2025-04-22	8.530	8.570	8.480	8.510	8.510	7,246,147
2025-04-21	8.590	8.650	8.470	8.540	8.540	13,752,997
2025-04-18	8.630	8.850	8.530	8.590	8.590	19,942,139
2025-04-17	8.410	9.060	8.380	8.770	8.770	25,011,387
2025-04-16	8.480	8.480	8.300	8.470	8.470	7,479,902
2025-04-15	8.490	8.520	8.410	8.470	8.470	6,900,658
2025-04-14	8.550	8.570	8.440	8.490	8.490	8,748,005
2025-04-11	8.530	8.560	8.440	8.450	8.450	7,934,279
2025-04-10	8.390	8.600	8.360	8.560	8.560	13,245,545
2025-04-09	8.350	8.410	8.080	8.340	8.340	17,457,517
2025-04-08	8.070	8.550	8.070	8.400	8.400	25,403,939
2025-04-07	8.580	8.640	8.020	8.070	8.070	24,137,186
2025-04-03	8.760	8.900	8.720	8.800	8.800	10,050,165
2025-04-02	8.970	9.010	8.790	8.800	8.800	11,864,522
2025-04-01	8.820	9.050	8.790	9.000	9.000	18,009,093
2025-03-31	8.760	8.900	8.740	8.790	8.790	12,662,627
2025-03-28	8.890	8.900	8.740	8.810	8.810	9,685,797
2025-03-27	8.890	8.900	8.790	8.830	8.830	10,144,077
2025-03-26	8.700	8.990	8.650	8.910	8.910	18,694,600
2025-03-25	8.830	8.860	8.630	8.730	8.730	16,083,557
2025-03-24	8.600	8.750	8.500	8.660	8.660	13,428,832
2025-03-21	8.580	8.700	8.520	8.580	8.580	10,111,310
2025-03-20	8.540	8.640	8.510	8.610	8.610	9,262,781
2025-03-19	8.570	8.620	8.510	8.540	8.540	6,928,700
2025-03-18	8.650	8.710	8.580	8.610	8.610	14,180,612
2025-03-17	8.430	8.690	8.430	8.650	8.650	24,100,541
2025-03-14	8.500	8.600	8.400	8.470	8.470	27,068,732
2025-03-13	8.280	8.540	8.240	8.510	8.510	28,187,078
2025-03-12	8.380	8.400	8.300	8.300	8.300	10,530,083
2025-03-11	8.150	8.380	8.120	8.380	8.380	13,269,265
2025-03-10	8.160	8.250	8.130	8.200	8.200	8,660,479
2025-03-07	8.120	8.240	8.110	8.200	8.200	12,731,132
2025-03-06	8.140	8.160	8.070	8.150	8.150	11,414,138
2025-03-05	8.180	8.200	8.040	8.140	8.140	7,831,730
2025-03-04	8.060	8.190	8.030	8.150	8.150	9,725,039
2025-03-03	8.010	8.170	8.010	8.070	8.070	10,512,938
2025-02-28	8.120	8.160	7.980	8.000	8.000	10,752,781
2025-02-27	8.220	8.240	8.070	8.170	8.170	12,165,466
2025-02-26	8.070	8.180	8.060	8.150	8.150	11,968,882
2025-02-25	8.130	8.150	8.060	8.080	8.080	6,485,452
2025-02-24	8.210	8.220	8.110	8.140	8.140	8,055,900
2025-02-21	8.130	8.210	8.110	8.170	8.170	8,520,068
2025-02-20	8.230	8.240	8.080	8.130	8.130	8,601,900
2025-02-19	8.040	8.210	8.040	8.190	8.190	10,949,992
2025-02-18	8.100	8.230	8.030	8.060	8.060	13,961,329
2025-02-17	8.070	8.100	7.970	8.070	8.070	12,414,847
2025-02-14	8.050	8.120	8.040	8.100	8.100	7,021,500
2025-02-13	8.130	8.180	8.050	8.050	8.050	12,522,007
2025-02-12	8.100	8.290	8.090	8.140	8.140	16,551,900
2025-02-11	8.050	8.150	8.000	8.140	8.140	12,006,771
2025-02-10	8.120	8.120	7.990	8.030	8.030	10,860,935
2025-02-07	7.960	8.110	7.940	8.080	8.080	13,234,845
2025-02-06	7.840	8.010	7.840	8.000	8.000	9,989,130
2025-02-05	8.090	8.100	7.870	7.900	7.900	12,228,861
2025-01-27	7.980	8.140	7.930	8.080	8.080	12,391,075
2025-01-24	7.830	8.080	7.820	7.990	7.990	14,504,850
2025-01-23	7.940	8.050	7.830	7.840	7.840	10,042,754
2025-01-22	7.720	7.910	7.710	7.880	7.880	12,529,301
2025-01-21	7.980	8.000	7.650	7.750	7.750	16,785,839

← NewerPage 7 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.