Shandong Xinneng Taishan Power Generation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.060 | 3.070 | 2.950 | 3.020 | 3.020 | 10,406,600 |
| 2024-04-29 | 2.850 | 3.040 | 2.850 | 3.040 | 3.040 | 10,436,695 |
| 2024-04-26 | 2.860 | 2.870 | 2.770 | 2.860 | 2.860 | 8,371,062 |
| 2024-04-25 | 2.840 | 2.880 | 2.790 | 2.860 | 2.860 | 6,349,000 |
| 2024-04-24 | 2.800 | 2.820 | 2.720 | 2.820 | 2.820 | 7,729,866 |
| 2024-04-23 | 2.760 | 2.770 | 2.710 | 2.750 | 2.750 | 7,894,601 |
| 2024-04-22 | 2.840 | 2.840 | 2.710 | 2.730 | 2.730 | 8,240,000 |
| 2024-04-19 | 2.880 | 2.920 | 2.790 | 2.800 | 2.800 | 10,694,801 |
| 2024-04-18 | 2.970 | 2.980 | 2.850 | 2.880 | 2.880 | 14,706,320 |
| 2024-04-17 | 2.630 | 2.850 | 2.620 | 2.850 | 2.850 | 10,292,300 |
| 2024-04-16 | 2.860 | 2.870 | 2.580 | 2.590 | 2.590 | 18,903,001 |
| 2024-04-15 | 3.190 | 3.190 | 2.860 | 2.860 | 2.860 | 16,698,000 |
| 2024-04-12 | 3.260 | 3.270 | 3.180 | 3.180 | 3.180 | 4,594,500 |
| 2024-04-11 | 3.160 | 3.270 | 3.130 | 3.230 | 3.230 | 5,696,243 |
| 2024-04-10 | 3.250 | 3.270 | 3.140 | 3.170 | 3.170 | 6,643,100 |
| 2024-04-09 | 3.240 | 3.270 | 3.200 | 3.260 | 3.260 | 5,412,600 |
| 2024-04-08 | 3.380 | 3.380 | 3.220 | 3.230 | 3.230 | 9,137,009 |
| 2024-04-03 | 3.430 | 3.440 | 3.320 | 3.350 | 3.350 | 6,453,509 |
| 2024-04-02 | 3.430 | 3.450 | 3.390 | 3.430 | 3.430 | 7,742,163 |
| 2024-04-01 | 3.300 | 3.420 | 3.300 | 3.410 | 3.410 | 8,251,674 |
| 2024-03-29 | 3.300 | 3.330 | 3.240 | 3.290 | 3.290 | 4,298,200 |
| 2024-03-28 | 3.200 | 3.330 | 3.180 | 3.280 | 3.280 | 6,240,972 |
| 2024-03-27 | 3.330 | 3.360 | 3.200 | 3.210 | 3.210 | 7,599,300 |
| 2024-03-26 | 3.350 | 3.360 | 3.280 | 3.340 | 3.340 | 7,399,250 |
| 2024-03-25 | 3.360 | 3.420 | 3.330 | 3.340 | 3.340 | 7,836,700 |
| 2024-03-22 | 3.480 | 3.490 | 3.330 | 3.380 | 3.380 | 12,127,802 |
| 2024-03-21 | 3.470 | 3.490 | 3.420 | 3.480 | 3.480 | 8,047,202 |
| 2024-03-20 | 3.410 | 3.480 | 3.360 | 3.470 | 3.470 | 8,064,386 |
| 2024-03-19 | 3.450 | 3.480 | 3.420 | 3.420 | 3.420 | 9,891,801 |
| 2024-03-18 | 3.480 | 3.520 | 3.410 | 3.450 | 3.450 | 14,567,995 |
| 2024-03-15 | 3.480 | 3.500 | 3.420 | 3.470 | 3.470 | 8,420,100 |
| 2024-03-14 | 3.550 | 3.560 | 3.460 | 3.490 | 3.490 | 7,634,040 |
| 2024-03-13 | 3.550 | 3.590 | 3.480 | 3.560 | 3.560 | 7,922,400 |
| 2024-03-12 | 3.580 | 3.600 | 3.480 | 3.540 | 3.540 | 10,521,222 |
| 2024-03-11 | 3.330 | 3.650 | 3.330 | 3.560 | 3.560 | 19,936,410 |
| 2024-03-08 | 3.320 | 3.350 | 3.280 | 3.330 | 3.330 | 4,845,711 |
| 2024-03-07 | 3.420 | 3.420 | 3.310 | 3.320 | 3.320 | 6,964,700 |
| 2024-03-06 | 3.250 | 3.420 | 3.240 | 3.340 | 3.340 | 10,978,551 |
| 2024-03-05 | 3.340 | 3.370 | 3.240 | 3.250 | 3.250 | 12,829,289 |
| 2024-03-04 | 3.440 | 3.450 | 3.320 | 3.340 | 3.340 | 12,655,771 |
| 2024-03-01 | 3.460 | 3.490 | 3.420 | 3.440 | 3.440 | 10,289,110 |
| 2024-02-29 | 3.380 | 3.480 | 3.360 | 3.470 | 3.470 | 14,292,026 |
| 2024-02-28 | 3.640 | 3.710 | 3.410 | 3.430 | 3.430 | 25,881,320 |
| 2024-02-27 | 3.600 | 3.750 | 3.540 | 3.680 | 3.680 | 41,553,607 |
| 2024-02-26 | 3.500 | 4.040 | 3.310 | 3.850 | 3.850 | 57,883,854 |
| 2024-02-23 | 3.440 | 3.690 | 3.410 | 3.680 | 3.680 | 13,844,502 |
| 2024-02-22 | 3.350 | 3.560 | 3.350 | 3.450 | 3.450 | 13,607,104 |
| 2024-02-21 | 3.360 | 3.470 | 3.310 | 3.380 | 3.380 | 15,616,729 |
| 2024-02-20 | 3.360 | 3.440 | 3.030 | 3.370 | 3.370 | 26,331,480 |
| 2024-02-19 | 2.860 | 3.140 | 2.850 | 3.140 | 3.140 | 6,462,604 |
| 2024-02-08 | 2.640 | 2.860 | 2.570 | 2.850 | 2.850 | 13,608,520 |
| 2024-02-07 | 2.840 | 2.880 | 2.590 | 2.660 | 2.660 | 20,017,325 |
| 2024-02-06 | 2.950 | 3.000 | 2.710 | 2.800 | 2.800 | 17,592,005 |
| 2024-02-05 | 3.270 | 3.310 | 3.010 | 3.010 | 3.010 | 12,403,800 |
| 2024-02-02 | 3.600 | 3.610 | 3.240 | 3.340 | 3.340 | 14,766,101 |
| 2024-02-01 | 3.700 | 3.700 | 3.480 | 3.600 | 3.600 | 13,994,600 |
| 2024-01-31 | 4.060 | 4.130 | 3.680 | 3.700 | 3.700 | 20,712,521 |
| 2024-01-30 | 4.060 | 4.250 | 4.030 | 4.050 | 4.050 | 29,235,233 |
| 2024-01-29 | 4.280 | 4.650 | 4.210 | 4.240 | 4.240 | 47,564,965 |
| 2024-01-26 | 4.050 | 4.390 | 4.050 | 4.390 | 4.390 | 39,397,693 |
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.