Shandong Xinneng Taishan Power Generation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 3.850 | 3.990 | 3.800 | 3.990 | 3.990 | 6,325,700 |
| 2024-01-24 | 3.750 | 3.830 | 3.650 | 3.820 | 3.820 | 7,131,900 |
| 2024-01-23 | 3.690 | 3.730 | 3.570 | 3.710 | 3.710 | 7,646,043 |
| 2024-01-22 | 3.900 | 3.910 | 3.630 | 3.680 | 3.680 | 6,977,500 |
| 2024-01-19 | 3.960 | 3.960 | 3.880 | 3.900 | 3.900 | 4,960,910 |
| 2024-01-18 | 4.050 | 4.060 | 3.810 | 3.940 | 3.940 | 9,038,500 |
| 2024-01-17 | 4.140 | 4.160 | 4.030 | 4.040 | 4.040 | 6,918,200 |
| 2024-01-16 | 4.260 | 4.280 | 4.100 | 4.160 | 4.160 | 6,362,600 |
| 2024-01-15 | 4.240 | 4.260 | 4.190 | 4.250 | 4.250 | 4,056,701 |
| 2024-01-12 | 4.220 | 4.310 | 4.210 | 4.240 | 4.240 | 4,959,100 |
| 2024-01-11 | 4.250 | 4.270 | 4.200 | 4.210 | 4.210 | 4,326,219 |
| 2024-01-10 | 4.240 | 4.260 | 4.170 | 4.230 | 4.230 | 3,886,211 |
| 2024-01-09 | 4.190 | 4.250 | 4.170 | 4.240 | 4.240 | 5,657,588 |
| 2024-01-08 | 4.250 | 4.290 | 4.180 | 4.180 | 4.180 | 4,955,811 |
| 2024-01-05 | 4.290 | 4.350 | 4.230 | 4.250 | 4.250 | 4,567,200 |
| 2024-01-04 | 4.260 | 4.290 | 4.240 | 4.270 | 4.270 | 4,125,019 |
| 2024-01-03 | 4.260 | 4.300 | 4.220 | 4.280 | 4.280 | 4,827,400 |
| 2024-01-02 | 4.160 | 4.260 | 4.150 | 4.250 | 4.250 | 6,494,968 |
| 2023-12-29 | 4.160 | 4.210 | 4.130 | 4.140 | 4.140 | 6,569,000 |
| 2023-12-28 | 4.120 | 4.180 | 4.080 | 4.170 | 4.170 | 4,868,802 |
| 2023-12-27 | 4.120 | 4.130 | 4.050 | 4.120 | 4.120 | 5,075,512 |
| 2023-12-26 | 4.160 | 4.170 | 4.070 | 4.070 | 4.070 | 6,202,900 |
| 2023-12-25 | 4.210 | 4.230 | 4.140 | 4.140 | 4.140 | 5,298,900 |
| 2023-12-22 | 4.260 | 4.280 | 4.200 | 4.210 | 4.210 | 4,441,500 |
| 2023-12-21 | 4.240 | 4.280 | 4.150 | 4.260 | 4.260 | 4,858,054 |
| 2023-12-20 | 4.270 | 4.300 | 4.200 | 4.220 | 4.220 | 3,245,254 |
| 2023-12-19 | 4.320 | 4.340 | 4.210 | 4.250 | 4.250 | 4,793,006 |
| 2023-12-18 | 4.390 | 4.410 | 4.310 | 4.330 | 4.330 | 5,122,900 |
| 2023-12-15 | 4.430 | 4.470 | 4.380 | 4.390 | 4.390 | 3,783,000 |
| 2023-12-14 | 4.460 | 4.480 | 4.410 | 4.410 | 4.410 | 4,636,600 |
| 2023-12-13 | 4.420 | 4.490 | 4.410 | 4.440 | 4.440 | 5,222,128 |
| 2023-12-12 | 4.400 | 4.440 | 4.380 | 4.420 | 4.420 | 3,890,500 |
| 2023-12-11 | 4.330 | 4.430 | 4.280 | 4.420 | 4.420 | 5,912,700 |
| 2023-12-08 | 4.420 | 4.480 | 4.360 | 4.360 | 4.360 | 5,437,900 |
| 2023-12-07 | 4.390 | 4.430 | 4.350 | 4.400 | 4.400 | 5,207,800 |
| 2023-12-06 | 4.380 | 4.450 | 4.340 | 4.410 | 4.410 | 5,756,200 |
| 2023-12-05 | 4.410 | 4.430 | 4.370 | 4.370 | 4.370 | 4,222,500 |
| 2023-12-04 | 4.420 | 4.460 | 4.370 | 4.400 | 4.400 | 5,880,107 |
| 2023-12-01 | 4.460 | 4.510 | 4.410 | 4.430 | 4.430 | 3,563,400 |
| 2023-11-30 | 4.460 | 4.490 | 4.440 | 4.460 | 4.460 | 3,410,200 |
| 2023-11-29 | 4.510 | 4.540 | 4.460 | 4.460 | 4.460 | 3,410,401 |
| 2023-11-28 | 4.460 | 4.530 | 4.430 | 4.510 | 4.510 | 5,251,600 |
| 2023-11-27 | 4.490 | 4.490 | 4.400 | 4.460 | 4.460 | 5,174,700 |
| 2023-11-24 | 4.470 | 4.500 | 4.420 | 4.450 | 4.450 | 5,440,200 |
| 2023-11-23 | 4.480 | 4.510 | 4.400 | 4.460 | 4.460 | 7,002,201 |
| 2023-11-22 | 4.460 | 4.520 | 4.450 | 4.510 | 4.510 | 7,248,701 |
| 2023-11-21 | 4.480 | 4.500 | 4.450 | 4.460 | 4.460 | 3,378,400 |
| 2023-11-20 | 4.480 | 4.480 | 4.440 | 4.470 | 4.470 | 4,057,200 |
| 2023-11-17 | 4.480 | 4.490 | 4.430 | 4.460 | 4.460 | 2,440,200 |
| 2023-11-16 | 4.450 | 4.530 | 4.440 | 4.470 | 4.470 | 4,206,900 |
| 2023-11-15 | 4.510 | 4.510 | 4.450 | 4.470 | 4.470 | 3,565,700 |
| 2023-11-14 | 4.450 | 4.500 | 4.420 | 4.470 | 4.470 | 4,005,401 |
| 2023-11-13 | 4.450 | 4.470 | 4.390 | 4.440 | 4.440 | 3,784,101 |
| 2023-11-10 | 4.330 | 4.440 | 4.330 | 4.420 | 4.420 | 4,301,600 |
| 2023-11-09 | 4.350 | 4.400 | 4.320 | 4.370 | 4.370 | 3,787,510 |
| 2023-11-08 | 4.420 | 4.420 | 4.340 | 4.360 | 4.360 | 3,131,401 |
| 2023-11-07 | 4.430 | 4.440 | 4.350 | 4.390 | 4.390 | 2,572,003 |
| 2023-11-06 | 4.370 | 4.430 | 4.370 | 4.420 | 4.420 | 4,044,600 |
| 2023-11-03 | 4.420 | 4.440 | 4.350 | 4.360 | 4.360 | 2,962,500 |
| 2023-11-02 | 4.470 | 4.490 | 4.380 | 4.400 | 4.400 | 4,996,201 |
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.