XiAn Shaangu Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.980 | 8.000 | 7.650 | 7.750 | 7.750 | 16,785,839 |
| 2025-01-20 | 8.040 | 8.190 | 7.880 | 7.940 | 7.940 | 16,364,500 |
| 2025-01-17 | 7.910 | 8.080 | 7.880 | 8.010 | 8.010 | 10,360,613 |
| 2025-01-16 | 7.880 | 8.060 | 7.850 | 7.930 | 7.930 | 13,788,820 |
| 2025-01-15 | 8.120 | 8.130 | 7.750 | 7.860 | 7.860 | 17,462,202 |
| 2025-01-14 | 7.880 | 8.140 | 7.850 | 8.110 | 8.110 | 8,240,351 |
| 2025-01-13 | 7.900 | 8.060 | 7.800 | 7.860 | 7.860 | 9,235,980 |
| 2025-01-10 | 7.980 | 8.030 | 7.890 | 7.940 | 7.940 | 8,878,300 |
| 2025-01-09 | 8.100 | 8.140 | 7.920 | 7.920 | 7.920 | 10,592,331 |
| 2025-01-08 | 8.170 | 8.270 | 7.840 | 8.100 | 8.100 | 16,398,231 |
| 2025-01-07 | 8.350 | 8.460 | 8.180 | 8.230 | 8.230 | 10,992,596 |
| 2025-01-06 | 8.230 | 8.400 | 8.180 | 8.350 | 8.350 | 10,983,738 |
| 2025-01-03 | 8.340 | 8.560 | 8.160 | 8.210 | 8.210 | 12,404,320 |
| 2025-01-02 | 8.670 | 8.750 | 8.250 | 8.340 | 8.340 | 12,608,501 |
| 2024-12-31 | 8.850 | 8.880 | 8.700 | 8.700 | 8.700 | 9,303,234 |
| 2024-12-30 | 8.810 | 8.900 | 8.770 | 8.860 | 8.860 | 8,223,900 |
| 2024-12-27 | 8.740 | 8.840 | 8.680 | 8.810 | 8.810 | 8,262,547 |
| 2024-12-26 | 8.580 | 8.780 | 8.570 | 8.720 | 8.720 | 7,160,500 |
| 2024-12-25 | 8.570 | 8.610 | 8.520 | 8.600 | 8.600 | 5,959,000 |
| 2024-12-24 | 8.450 | 8.590 | 8.440 | 8.590 | 8.590 | 7,690,894 |
| 2024-12-23 | 8.600 | 8.670 | 8.400 | 8.440 | 8.440 | 11,579,301 |
| 2024-12-20 | 8.590 | 8.700 | 8.520 | 8.630 | 8.630 | 9,864,180 |
| 2024-12-19 | 8.530 | 8.650 | 8.450 | 8.620 | 8.620 | 7,386,900 |
| 2024-12-18 | 8.580 | 8.730 | 8.580 | 8.600 | 8.600 | 6,897,870 |
| 2024-12-17 | 8.620 | 8.670 | 8.540 | 8.580 | 8.580 | 8,288,250 |
| 2024-12-16 | 8.650 | 8.730 | 8.570 | 8.620 | 8.620 | 10,236,172 |
| 2024-12-13 | 8.890 | 8.910 | 8.650 | 8.660 | 8.660 | 13,150,541 |
| 2024-12-12 | 8.950 | 8.990 | 8.870 | 8.920 | 8.920 | 8,129,301 |
| 2024-12-11 | 8.860 | 9.080 | 8.830 | 8.970 | 8.970 | 10,767,229 |
| 2024-12-10 | 8.990 | 9.040 | 8.780 | 8.860 | 8.860 | 14,877,929 |
| 2024-12-09 | 8.860 | 8.930 | 8.790 | 8.820 | 8.820 | 10,402,400 |
| 2024-12-06 | 8.810 | 8.880 | 8.670 | 8.860 | 8.860 | 12,319,921 |
| 2024-12-05 | 8.760 | 8.830 | 8.720 | 8.800 | 8.800 | 8,438,246 |
| 2024-12-04 | 8.780 | 8.950 | 8.690 | 8.750 | 8.750 | 15,946,186 |
| 2024-12-03 | 8.790 | 8.830 | 8.700 | 8.770 | 8.770 | 9,275,800 |
| 2024-12-02 | 8.750 | 8.890 | 8.700 | 8.780 | 8.780 | 13,331,551 |
| 2024-11-29 | 8.690 | 8.810 | 8.660 | 8.710 | 8.710 | 12,210,422 |
| 2024-11-28 | 8.770 | 8.880 | 8.690 | 8.720 | 8.720 | 12,135,124 |
| 2024-11-27 | 8.640 | 8.830 | 8.540 | 8.830 | 8.830 | 13,745,790 |
| 2024-11-26 | 8.770 | 8.800 | 8.640 | 8.640 | 8.640 | 13,083,235 |
| 2024-11-25 | 8.860 | 8.950 | 8.640 | 8.750 | 8.750 | 19,390,024 |
| 2024-11-22 | 9.380 | 9.440 | 8.840 | 8.860 | 8.860 | 31,873,878 |
| 2024-11-21 | 9.020 | 9.550 | 9.000 | 9.430 | 9.430 | 44,337,188 |
| 2024-11-20 | 9.150 | 9.190 | 8.840 | 9.000 | 9.000 | 28,930,606 |
| 2024-11-19 | 9.000 | 9.190 | 8.880 | 9.190 | 9.190 | 17,963,647 |
| 2024-11-18 | 8.970 | 9.070 | 8.810 | 8.870 | 8.870 | 13,153,542 |
| 2024-11-15 | 8.870 | 9.160 | 8.870 | 8.980 | 8.980 | 16,951,155 |
| 2024-11-14 | 8.950 | 9.290 | 8.910 | 8.920 | 8.920 | 23,338,126 |
| 2024-11-13 | 8.860 | 8.980 | 8.780 | 8.970 | 8.970 | 8,261,200 |
| 2024-11-12 | 9.070 | 9.170 | 8.840 | 8.920 | 8.920 | 12,692,506 |
| 2024-11-11 | 8.900 | 9.100 | 8.900 | 9.060 | 9.060 | 16,522,430 |
| 2024-11-08 | 9.050 | 9.170 | 8.870 | 8.940 | 8.940 | 14,869,375 |
| 2024-11-07 | 8.950 | 9.080 | 8.880 | 9.040 | 9.040 | 14,617,330 |
| 2024-11-06 | 9.090 | 9.090 | 8.840 | 8.870 | 8.870 | 14,748,449 |
| 2024-11-05 | 8.980 | 9.040 | 8.840 | 9.030 | 9.030 | 13,793,193 |
| 2024-11-04 | 8.810 | 9.090 | 8.770 | 8.950 | 8.950 | 13,962,313 |
| 2024-11-01 | 8.800 | 8.890 | 8.640 | 8.780 | 8.780 | 16,286,546 |
| 2024-10-31 | 8.730 | 8.820 | 8.660 | 8.790 | 8.790 | 13,722,366 |
| 2024-10-30 | 8.680 | 8.820 | 8.590 | 8.740 | 8.740 | 14,673,988 |
| 2024-10-29 | 8.680 | 8.850 | 8.600 | 8.670 | 8.670 | 25,018,250 |
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.