Shandong Xinneng Taishan Power Generation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 4.930 | 4.950 | 4.880 | 4.930 | 4.930 | 3,273,700 |
| 2023-07-31 | 4.920 | 4.950 | 4.890 | 4.920 | 4.920 | 4,765,900 |
| 2023-07-28 | 4.880 | 4.950 | 4.840 | 4.920 | 4.920 | 4,841,901 |
| 2023-07-27 | 4.910 | 4.920 | 4.860 | 4.880 | 4.880 | 2,624,401 |
| 2023-07-26 | 4.850 | 4.920 | 4.810 | 4.890 | 4.890 | 4,663,912 |
| 2023-07-25 | 4.800 | 4.890 | 4.790 | 4.850 | 4.850 | 4,814,667 |
| 2023-07-24 | 4.770 | 4.820 | 4.710 | 4.790 | 4.790 | 2,352,100 |
| 2023-07-21 | 4.780 | 4.800 | 4.750 | 4.770 | 4.770 | 1,839,915 |
| 2023-07-20 | 4.890 | 4.890 | 4.760 | 4.770 | 4.770 | 2,823,601 |
| 2023-07-19 | 4.770 | 4.880 | 4.750 | 4.860 | 4.860 | 4,923,287 |
| 2023-07-18 | 4.780 | 4.780 | 4.700 | 4.760 | 4.760 | 2,791,227 |
| 2023-07-17 | 4.780 | 4.790 | 4.720 | 4.750 | 4.750 | 2,722,434 |
| 2023-07-14 | 4.780 | 4.830 | 4.770 | 4.780 | 4.780 | 2,796,467 |
| 2023-07-13 | 4.800 | 4.840 | 4.750 | 4.780 | 4.780 | 4,546,200 |
| 2023-07-12 | 4.790 | 4.900 | 4.770 | 4.810 | 4.810 | 4,227,901 |
| 2023-07-11 | 4.810 | 4.840 | 4.790 | 4.810 | 4.810 | 2,185,837 |
| 2023-07-10 | 4.810 | 4.880 | 4.780 | 4.800 | 4.800 | 3,444,101 |
| 2023-07-07 | 4.780 | 4.870 | 4.760 | 4.810 | 4.810 | 4,596,451 |
| 2023-07-06 | 4.880 | 4.880 | 4.770 | 4.800 | 4.800 | 5,284,701 |
| 2023-07-05 | 4.900 | 4.910 | 4.850 | 4.880 | 4.880 | 2,847,900 |
| 2023-07-04 | 4.910 | 4.920 | 4.860 | 4.870 | 4.870 | 4,350,500 |
| 2023-07-03 | 5.010 | 5.030 | 4.880 | 4.920 | 4.920 | 7,885,000 |
| 2023-06-30 | 4.810 | 5.040 | 4.780 | 4.990 | 4.990 | 11,932,501 |
| 2023-06-29 | 4.800 | 4.850 | 4.780 | 4.800 | 4.800 | 3,345,300 |
| 2023-06-28 | 4.790 | 4.820 | 4.660 | 4.820 | 4.820 | 4,761,215 |
| 2023-06-27 | 4.720 | 4.800 | 4.710 | 4.780 | 4.780 | 3,742,541 |
| 2023-06-26 | 4.870 | 4.870 | 4.710 | 4.720 | 4.720 | 6,206,700 |
| 2023-06-21 | 4.960 | 4.960 | 4.860 | 4.870 | 4.870 | 6,272,407 |
| 2023-06-20 | 5.160 | 5.190 | 4.950 | 4.980 | 4.980 | 7,958,301 |
| 2023-06-19 | 4.940 | 5.200 | 4.900 | 5.130 | 5.130 | 13,559,983 |
| 2023-06-16 | 4.970 | 5.000 | 4.930 | 4.940 | 4.940 | 5,313,120 |
| 2023-06-15 | 4.930 | 4.970 | 4.910 | 4.960 | 4.960 | 4,688,400 |
| 2023-06-14 | 4.980 | 4.990 | 4.920 | 4.950 | 4.950 | 4,236,101 |
| 2023-06-13 | 5.000 | 5.020 | 4.960 | 4.960 | 4.960 | 4,075,300 |
| 2023-06-12 | 5.000 | 5.030 | 4.970 | 5.010 | 5.010 | 4,123,088 |
| 2023-06-09 | 5.080 | 5.080 | 4.970 | 5.010 | 5.010 | 7,698,500 |
| 2023-06-08 | 5.020 | 5.110 | 4.960 | 5.060 | 5.060 | 5,998,361 |
| 2023-06-07 | 4.970 | 5.010 | 4.960 | 5.000 | 5.000 | 4,603,900 |
| 2023-06-06 | 5.100 | 5.110 | 4.980 | 4.990 | 4.990 | 4,542,200 |
| 2023-06-05 | 5.050 | 5.140 | 4.960 | 5.100 | 5.100 | 8,320,400 |
| 2023-06-02 | 5.080 | 5.130 | 5.030 | 5.040 | 5.040 | 6,767,700 |
| 2023-06-01 | 5.170 | 5.200 | 5.080 | 5.100 | 5.100 | 5,332,900 |
| 2023-05-31 | 5.320 | 5.320 | 5.160 | 5.190 | 5.190 | 6,196,202 |
| 2023-05-30 | 5.300 | 5.320 | 5.240 | 5.300 | 5.300 | 4,474,501 |
| 2023-05-29 | 5.300 | 5.340 | 5.280 | 5.300 | 5.300 | 5,235,300 |
| 2023-05-26 | 5.170 | 5.320 | 5.170 | 5.300 | 5.300 | 6,432,800 |
| 2023-05-25 | 5.150 | 5.220 | 5.130 | 5.200 | 5.200 | 4,566,822 |
| 2023-05-24 | 5.240 | 5.260 | 5.160 | 5.170 | 5.170 | 6,560,601 |
| 2023-05-23 | 5.200 | 5.340 | 5.190 | 5.270 | 5.270 | 7,031,872 |
| 2023-05-22 | 5.250 | 5.260 | 5.200 | 5.240 | 5.240 | 3,497,130 |
| 2023-05-19 | 5.230 | 5.270 | 5.190 | 5.220 | 5.220 | 4,927,500 |
| 2023-05-18 | 5.250 | 5.270 | 5.190 | 5.250 | 5.250 | 4,267,584 |
| 2023-05-17 | 5.280 | 5.280 | 5.180 | 5.220 | 5.220 | 5,415,608 |
| 2023-05-16 | 5.300 | 5.300 | 5.230 | 5.240 | 5.240 | 4,243,048 |
| 2023-05-15 | 5.270 | 5.300 | 5.220 | 5.280 | 5.280 | 5,464,901 |
| 2023-05-12 | 5.320 | 5.410 | 5.260 | 5.270 | 5.270 | 6,407,727 |
| 2023-05-11 | 5.270 | 5.320 | 5.230 | 5.310 | 5.310 | 5,620,879 |
| 2023-05-10 | 5.260 | 5.330 | 5.220 | 5.230 | 5.230 | 6,791,711 |
| 2023-05-09 | 5.240 | 5.400 | 5.210 | 5.260 | 5.260 | 10,834,242 |
| 2023-05-08 | 5.180 | 5.240 | 5.180 | 5.220 | 5.220 | 6,447,207 |
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.