Shandong Xinneng Taishan Power Generation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 2.350 | 2.360 | 2.320 | 2.330 | 2.330 | 4,407,302 |
| 2024-07-26 | 2.290 | 2.350 | 2.280 | 2.350 | 2.350 | 6,016,200 |
| 2024-07-25 | 2.350 | 2.370 | 2.260 | 2.300 | 2.300 | 3,994,100 |
| 2024-07-24 | 2.310 | 2.340 | 2.270 | 2.270 | 2.270 | 5,651,300 |
| 2024-07-23 | 2.360 | 2.460 | 2.320 | 2.340 | 2.340 | 7,443,700 |
| 2024-07-22 | 2.360 | 2.390 | 2.320 | 2.350 | 2.350 | 3,279,876 |
| 2024-07-19 | 2.320 | 2.370 | 2.290 | 2.340 | 2.340 | 4,625,400 |
| 2024-07-18 | 2.320 | 2.350 | 2.260 | 2.320 | 2.320 | 6,428,376 |
| 2024-07-17 | 2.330 | 2.380 | 2.320 | 2.350 | 2.350 | 6,911,900 |
| 2024-07-16 | 2.340 | 2.370 | 2.310 | 2.330 | 2.330 | 6,729,700 |
| 2024-07-15 | 2.410 | 2.420 | 2.340 | 2.360 | 2.360 | 9,523,400 |
| 2024-07-12 | 2.490 | 2.520 | 2.410 | 2.430 | 2.430 | 11,361,626 |
| 2024-07-11 | 2.340 | 2.510 | 2.330 | 2.470 | 2.470 | 21,809,791 |
| 2024-07-10 | 2.450 | 2.470 | 2.360 | 2.370 | 2.370 | 23,690,502 |
| 2024-07-09 | 2.420 | 2.530 | 2.400 | 2.500 | 2.500 | 42,175,857 |
| 2024-07-08 | 2.800 | 2.920 | 2.640 | 2.670 | 2.670 | 49,414,630 |
| 2024-07-05 | 2.410 | 2.650 | 2.380 | 2.650 | 2.650 | 11,844,900 |
| 2024-07-04 | 2.490 | 2.520 | 2.410 | 2.410 | 2.410 | 8,108,300 |
| 2024-07-03 | 2.520 | 2.600 | 2.490 | 2.500 | 2.500 | 8,127,500 |
| 2024-07-02 | 2.470 | 2.570 | 2.440 | 2.510 | 2.510 | 11,373,800 |
| 2024-07-01 | 2.420 | 2.550 | 2.390 | 2.480 | 2.480 | 11,844,900 |
| 2024-06-28 | 2.410 | 2.480 | 2.380 | 2.410 | 2.410 | 7,788,600 |
| 2024-06-27 | 2.450 | 2.490 | 2.400 | 2.410 | 2.410 | 9,458,810 |
| 2024-06-26 | 2.510 | 2.590 | 2.370 | 2.460 | 2.460 | 19,137,305 |
| 2024-06-25 | 2.270 | 2.500 | 2.270 | 2.500 | 2.500 | 16,526,444 |
| 2024-06-24 | 2.370 | 2.370 | 2.260 | 2.270 | 2.270 | 10,417,955 |
| 2024-06-21 | 2.430 | 2.460 | 2.380 | 2.380 | 2.380 | 5,763,900 |
| 2024-06-20 | 2.490 | 2.500 | 2.430 | 2.430 | 2.430 | 7,576,300 |
| 2024-06-19 | 2.510 | 2.530 | 2.490 | 2.490 | 2.490 | 4,102,000 |
| 2024-06-18 | 2.480 | 2.540 | 2.470 | 2.510 | 2.510 | 5,757,460 |
| 2024-06-17 | 2.580 | 2.580 | 2.470 | 2.480 | 2.480 | 8,182,354 |
| 2024-06-14 | 2.590 | 2.610 | 2.540 | 2.580 | 2.580 | 6,222,800 |
| 2024-06-13 | 2.660 | 2.660 | 2.570 | 2.600 | 2.600 | 8,048,798 |
| 2024-06-12 | 2.680 | 2.680 | 2.630 | 2.660 | 2.660 | 5,332,230 |
| 2024-06-11 | 2.720 | 2.720 | 2.610 | 2.670 | 2.670 | 7,422,200 |
| 2024-06-07 | 2.660 | 2.740 | 2.620 | 2.730 | 2.730 | 10,214,503 |
| 2024-06-06 | 2.790 | 2.810 | 2.610 | 2.630 | 2.630 | 11,121,901 |
| 2024-06-05 | 2.860 | 2.880 | 2.780 | 2.790 | 2.790 | 5,420,500 |
| 2024-06-04 | 2.800 | 2.880 | 2.720 | 2.850 | 2.850 | 8,454,606 |
| 2024-06-03 | 2.920 | 2.920 | 2.790 | 2.820 | 2.820 | 7,351,290 |
| 2024-05-31 | 2.930 | 2.960 | 2.880 | 2.940 | 2.940 | 5,324,400 |
| 2024-05-30 | 2.950 | 2.960 | 2.890 | 2.900 | 2.900 | 5,611,400 |
| 2024-05-29 | 2.950 | 3.010 | 2.920 | 2.940 | 2.940 | 6,747,900 |
| 2024-05-28 | 2.950 | 3.000 | 2.920 | 2.930 | 2.930 | 7,179,589 |
| 2024-05-27 | 2.970 | 3.020 | 2.900 | 2.950 | 2.950 | 10,531,851 |
| 2024-05-24 | 3.010 | 3.060 | 2.950 | 2.960 | 2.960 | 6,968,700 |
| 2024-05-23 | 3.060 | 3.080 | 2.980 | 3.000 | 3.000 | 6,122,300 |
| 2024-05-22 | 3.050 | 3.130 | 3.050 | 3.080 | 3.080 | 5,220,000 |
| 2024-05-21 | 3.130 | 3.150 | 3.050 | 3.080 | 3.080 | 8,017,600 |
| 2024-05-20 | 3.160 | 3.190 | 3.120 | 3.140 | 3.140 | 6,450,653 |
| 2024-05-17 | 3.090 | 3.170 | 3.060 | 3.160 | 3.160 | 7,042,172 |
| 2024-05-16 | 3.100 | 3.120 | 3.070 | 3.090 | 3.090 | 5,207,523 |
| 2024-05-15 | 3.110 | 3.130 | 3.060 | 3.080 | 3.080 | 4,396,315 |
| 2024-05-14 | 3.090 | 3.120 | 3.050 | 3.110 | 3.110 | 8,583,600 |
| 2024-05-13 | 3.130 | 3.130 | 3.020 | 3.050 | 3.050 | 9,972,800 |
| 2024-05-10 | 3.150 | 3.180 | 3.090 | 3.140 | 3.140 | 5,393,511 |
| 2024-05-09 | 3.110 | 3.180 | 3.110 | 3.140 | 3.140 | 5,541,515 |
| 2024-05-08 | 3.150 | 3.170 | 3.080 | 3.110 | 3.110 | 7,482,700 |
| 2024-05-07 | 3.150 | 3.160 | 3.080 | 3.150 | 3.150 | 7,972,611 |
| 2024-05-06 | 3.080 | 3.150 | 3.050 | 3.130 | 3.130 | 10,539,156 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.