Shandong Xinneng Taishan Power Generation Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.350	4.490	4.350	4.470	4.470	7,252,500
2023-10-31	4.310	4.400	4.290	4.390	4.390	5,859,051
2023-10-30	4.340	4.350	4.300	4.330	4.330	4,135,020
2023-10-27	4.230	4.330	4.220	4.320	4.320	4,671,700
2023-10-26	4.190	4.270	4.140	4.240	4.240	4,643,013
2023-10-25	4.190	4.210	4.140	4.180	4.180	4,292,600
2023-10-24	3.980	4.180	3.980	4.160	4.160	6,062,320
2023-10-23	4.090	4.110	3.950	3.970	3.970	3,597,900
2023-10-20	4.090	4.140	4.070	4.090	4.090	2,793,202
2023-10-19	4.130	4.170	4.060	4.100	4.100	3,410,600
2023-10-18	4.210	4.210	4.110	4.120	4.120	3,283,800
2023-10-17	4.190	4.230	4.170	4.190	4.190	1,879,000
2023-10-16	4.210	4.230	4.160	4.190	4.190	2,569,508
2023-10-13	4.250	4.260	4.180	4.210	4.210	2,637,900
2023-10-12	4.220	4.270	4.220	4.270	4.270	2,240,900
2023-10-11	4.260	4.260	4.200	4.220	4.220	3,064,699
2023-10-10	4.300	4.330	4.230	4.240	4.240	3,240,400
2023-10-09	4.330	4.360	4.270	4.280	4.280	3,227,956
2023-09-28	4.320	4.360	4.290	4.330	4.330	2,780,280
2023-09-27	4.300	4.320	4.270	4.290	4.290	3,078,400
2023-09-26	4.290	4.360	4.270	4.310	4.310	3,648,502
2023-09-25	4.300	4.360	4.260	4.280	4.280	3,940,810
2023-09-22	4.250	4.310	4.180	4.300	4.300	3,450,566
2023-09-21	4.270	4.300	4.240	4.240	4.240	2,683,000
2023-09-20	4.330	4.340	4.240	4.270	4.270	2,904,800
2023-09-19	4.340	4.430	4.320	4.340	4.340	4,564,500
2023-09-18	4.390	4.400	4.290	4.320	4.320	4,311,434
2023-09-15	4.330	4.430	4.290	4.380	4.380	6,127,034
2023-09-14	4.290	4.360	4.270	4.300	4.300	3,189,735
2023-09-13	4.360	4.400	4.280	4.300	4.300	3,588,766
2023-09-12	4.380	4.550	4.350	4.360	4.360	6,293,866
2023-09-11	4.290	4.370	4.250	4.360	4.360	4,969,966
2023-09-08	4.270	4.330	4.230	4.290	4.290	3,718,300
2023-09-07	4.370	4.380	4.260	4.270	4.270	4,746,700
2023-09-06	4.370	4.390	4.310	4.380	4.380	2,973,248
2023-09-05	4.450	4.450	4.330	4.370	4.370	5,535,999
2023-09-04	4.400	4.440	4.330	4.430	4.430	4,960,194
2023-09-01	4.490	4.490	4.380	4.400	4.400	2,700,500
2023-08-31	4.470	4.550	4.410	4.440	4.440	4,030,834
2023-08-30	4.530	4.600	4.470	4.490	4.490	3,796,900
2023-08-29	4.480	4.530	4.440	4.500	4.500	4,815,349
2023-08-28	4.550	4.650	4.440	4.450	4.450	8,665,187
2023-08-25	4.340	4.450	4.290	4.350	4.350	4,875,000
2023-08-24	4.430	4.430	4.330	4.340	4.340	3,813,200
2023-08-23	4.480	4.490	4.370	4.390	4.390	3,482,666
2023-08-22	4.550	4.560	4.390	4.470	4.470	6,015,783
2023-08-21	4.670	4.690	4.500	4.530	4.530	6,427,600
2023-08-18	4.700	4.780	4.640	4.660	4.660	4,302,900
2023-08-17	4.690	4.730	4.600	4.700	4.700	4,923,100
2023-08-16	4.730	4.760	4.690	4.690	4.690	3,244,100
2023-08-15	4.790	4.790	4.720	4.750	4.750	2,244,261
2023-08-14	4.770	4.790	4.720	4.780	4.780	2,793,419
2023-08-11	4.870	4.880	4.770	4.770	4.770	4,091,901
2023-08-10	4.810	4.870	4.790	4.870	4.870	2,775,500
2023-08-09	4.830	4.880	4.800	4.800	4.800	2,725,500
2023-08-08	4.880	4.920	4.840	4.850	4.850	2,040,600
2023-08-07	4.920	4.940	4.850	4.880	4.880	4,438,500
2023-08-04	4.940	4.980	4.920	4.920	4.920	3,264,110
2023-08-03	4.950	4.960	4.910	4.940	4.940	3,045,060
2023-08-02	4.940	4.960	4.920	4.940	4.940	3,143,200

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.