XiAn Shaangu Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.480 | 8.740 | 8.340 | 8.660 | 8.660 | 27,153,060 |
| 2024-10-25 | 8.300 | 8.470 | 8.300 | 8.450 | 8.450 | 14,740,333 |
| 2024-10-24 | 8.390 | 8.390 | 8.270 | 8.340 | 8.340 | 7,762,582 |
| 2024-10-23 | 8.380 | 8.440 | 8.310 | 8.380 | 8.380 | 11,061,300 |
| 2024-10-22 | 8.280 | 8.400 | 8.230 | 8.380 | 8.380 | 11,094,708 |
| 2024-10-21 | 8.490 | 8.500 | 8.260 | 8.310 | 8.310 | 17,403,188 |
| 2024-10-18 | 8.200 | 8.520 | 8.180 | 8.400 | 8.400 | 21,209,551 |
| 2024-10-17 | 8.320 | 8.380 | 8.190 | 8.190 | 8.190 | 9,248,710 |
| 2024-10-16 | 8.200 | 8.360 | 8.150 | 8.260 | 8.260 | 9,743,464 |
| 2024-10-15 | 8.540 | 8.570 | 8.250 | 8.260 | 8.260 | 16,268,309 |
| 2024-10-14 | 8.300 | 8.720 | 8.220 | 8.600 | 8.600 | 25,209,290 |
| 2024-10-11 | 8.400 | 8.460 | 8.130 | 8.200 | 8.200 | 12,596,930 |
| 2024-10-10 | 8.680 | 8.760 | 8.440 | 8.600 | 8.600 | 21,853,224 |
| 2024-10-09 | 8.920 | 8.950 | 8.360 | 8.430 | 8.430 | 31,951,465 |
| 2024-10-08 | 9.740 | 9.760 | 8.810 | 9.090 | 9.090 | 40,799,152 |
| 2024-09-30 | 8.500 | 8.890 | 8.480 | 8.880 | 8.880 | 35,421,685 |
| 2024-09-27 | 8.060 | 8.230 | 8.060 | 8.220 | 8.220 | 11,204,481 |
| 2024-09-26 | 7.790 | 7.980 | 7.710 | 7.980 | 7.980 | 10,844,200 |
| 2024-09-25 | 7.800 | 7.970 | 7.770 | 7.790 | 7.790 | 8,640,507 |
| 2024-09-24 | 7.540 | 7.770 | 7.490 | 7.760 | 7.760 | 8,839,913 |
| 2024-09-23 | 7.550 | 7.630 | 7.450 | 7.500 | 7.500 | 4,387,554 |
| 2024-09-20 | 7.580 | 7.580 | 7.490 | 7.550 | 7.550 | 4,964,182 |
| 2024-09-19 | 7.440 | 7.690 | 7.370 | 7.570 | 7.570 | 7,072,000 |
| 2024-09-18 | 7.450 | 7.490 | 7.300 | 7.400 | 7.400 | 3,813,900 |
| 2024-09-13 | 7.480 | 7.560 | 7.380 | 7.430 | 7.430 | 4,755,000 |
| 2024-09-12 | 7.390 | 7.580 | 7.390 | 7.480 | 7.480 | 5,014,856 |
| 2024-09-11 | 7.360 | 7.530 | 7.350 | 7.450 | 7.450 | 3,923,400 |
| 2024-09-10 | 7.320 | 7.430 | 7.270 | 7.420 | 7.420 | 4,361,900 |
| 2024-09-09 | 7.430 | 7.470 | 7.300 | 7.320 | 7.320 | 5,074,837 |
| 2024-09-06 | 7.560 | 7.580 | 7.440 | 7.440 | 7.440 | 4,429,800 |
| 2024-09-05 | 7.530 | 7.610 | 7.490 | 7.540 | 7.540 | 4,608,646 |
| 2024-09-04 | 7.630 | 7.630 | 7.440 | 7.500 | 7.500 | 4,840,460 |
| 2024-09-03 | 7.520 | 7.630 | 7.430 | 7.570 | 7.570 | 6,837,179 |
| 2024-09-02 | 7.500 | 7.560 | 7.460 | 7.460 | 7.460 | 7,707,205 |
| 2024-08-30 | 7.520 | 7.660 | 7.460 | 7.500 | 7.500 | 7,966,850 |
| 2024-08-29 | 7.290 | 7.540 | 7.290 | 7.530 | 7.530 | 6,922,316 |
| 2024-08-28 | 7.180 | 7.370 | 7.170 | 7.330 | 7.330 | 5,525,533 |
| 2024-08-27 | 7.180 | 7.250 | 7.150 | 7.240 | 7.240 | 5,526,537 |
| 2024-08-26 | 7.260 | 7.300 | 7.150 | 7.230 | 7.230 | 7,168,952 |
| 2024-08-23 | 7.240 | 7.320 | 7.060 | 7.270 | 7.270 | 10,869,135 |
| 2024-08-22 | 7.330 | 7.390 | 7.250 | 7.290 | 7.290 | 5,190,900 |
| 2024-08-21 | 7.400 | 7.430 | 7.310 | 7.350 | 7.350 | 4,087,130 |
| 2024-08-20 | 7.550 | 7.550 | 7.300 | 7.400 | 7.400 | 5,527,900 |
| 2024-08-19 | 7.480 | 7.670 | 7.470 | 7.520 | 7.520 | 4,300,400 |
| 2024-08-16 | 7.700 | 7.710 | 7.490 | 7.500 | 7.500 | 4,869,300 |
| 2024-08-15 | 7.640 | 7.770 | 7.570 | 7.660 | 7.660 | 4,846,566 |
| 2024-08-14 | 7.770 | 7.840 | 7.640 | 7.640 | 7.640 | 4,257,750 |
| 2024-08-13 | 7.680 | 7.770 | 7.670 | 7.760 | 7.760 | 3,732,900 |
| 2024-08-12 | 7.680 | 7.730 | 7.610 | 7.710 | 7.710 | 4,074,900 |
| 2024-08-09 | 7.730 | 7.810 | 7.640 | 7.650 | 7.650 | 3,607,300 |
| 2024-08-08 | 7.720 | 7.780 | 7.610 | 7.740 | 7.740 | 3,902,484 |
| 2024-08-07 | 7.670 | 7.800 | 7.670 | 7.720 | 7.720 | 4,249,050 |
| 2024-08-06 | 7.670 | 7.850 | 7.630 | 7.730 | 7.730 | 6,781,988 |
| 2024-08-05 | 7.770 | 7.880 | 7.600 | 7.650 | 7.650 | 8,112,900 |
| 2024-08-02 | 7.880 | 7.940 | 7.760 | 7.820 | 7.820 | 6,422,600 |
| 2024-08-01 | 7.970 | 8.000 | 7.880 | 7.910 | 7.910 | 7,231,300 |
| 2024-07-31 | 7.700 | 7.930 | 7.630 | 7.930 | 7.930 | 9,663,800 |
| 2024-07-30 | 7.670 | 7.750 | 7.520 | 7.660 | 7.660 | 6,077,191 |
| 2024-07-29 | 7.660 | 7.720 | 7.620 | 7.670 | 7.670 | 5,723,448 |
| 2024-07-26 | 7.500 | 7.680 | 7.450 | 7.660 | 7.660 | 6,811,401 |
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.