Shandong Xinneng Taishan Power Generation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.130 | 5.200 | 5.110 | 5.180 | 5.180 | 4,838,500 |
| 2023-05-04 | 5.030 | 5.210 | 5.000 | 5.150 | 5.150 | 8,366,000 |
| 2023-04-28 | 4.940 | 5.060 | 4.930 | 5.030 | 5.030 | 2,983,745 |
| 2023-04-27 | 5.000 | 5.050 | 4.910 | 4.930 | 4.930 | 4,068,079 |
| 2023-04-26 | 4.990 | 5.020 | 4.940 | 4.990 | 4.990 | 4,766,100 |
| 2023-04-25 | 5.190 | 5.200 | 4.920 | 4.990 | 4.990 | 10,338,048 |
| 2023-04-24 | 5.200 | 5.230 | 5.150 | 5.190 | 5.190 | 9,116,400 |
| 2023-04-21 | 5.390 | 5.390 | 5.200 | 5.200 | 5.200 | 7,420,065 |
| 2023-04-20 | 5.300 | 5.370 | 5.280 | 5.350 | 5.350 | 6,587,599 |
| 2023-04-19 | 5.310 | 5.350 | 5.260 | 5.330 | 5.330 | 6,171,707 |
| 2023-04-18 | 5.310 | 5.500 | 5.250 | 5.320 | 5.320 | 9,098,200 |
| 2023-04-17 | 5.190 | 5.440 | 5.190 | 5.310 | 5.310 | 13,338,245 |
| 2023-04-14 | 5.190 | 5.240 | 5.150 | 5.200 | 5.200 | 4,654,199 |
| 2023-04-13 | 5.140 | 5.200 | 5.130 | 5.170 | 5.170 | 5,065,273 |
| 2023-04-12 | 5.100 | 5.160 | 5.060 | 5.150 | 5.150 | 4,780,005 |
| 2023-04-11 | 5.160 | 5.170 | 5.070 | 5.110 | 5.110 | 4,905,665 |
| 2023-04-10 | 5.200 | 5.200 | 5.140 | 5.160 | 5.160 | 4,131,625 |
| 2023-04-07 | 5.150 | 5.230 | 5.140 | 5.180 | 5.180 | 3,792,824 |
| 2023-04-06 | 5.240 | 5.240 | 5.110 | 5.150 | 5.150 | 4,281,590 |
| 2023-04-04 | 5.270 | 5.300 | 5.200 | 5.220 | 5.220 | 4,016,766 |
| 2023-04-03 | 5.190 | 5.290 | 5.170 | 5.260 | 5.260 | 6,311,798 |
| 2023-03-31 | 5.140 | 5.210 | 5.140 | 5.190 | 5.190 | 3,421,241 |
| 2023-03-30 | 5.150 | 5.180 | 5.080 | 5.140 | 5.140 | 4,987,079 |
| 2023-03-29 | 5.180 | 5.230 | 5.100 | 5.120 | 5.120 | 5,268,592 |
| 2023-03-28 | 5.260 | 5.260 | 5.180 | 5.180 | 5.180 | 3,490,600 |
| 2023-03-27 | 5.200 | 5.260 | 5.180 | 5.240 | 5.240 | 5,230,486 |
| 2023-03-24 | 5.230 | 5.260 | 5.180 | 5.220 | 5.220 | 4,531,900 |
| 2023-03-23 | 5.260 | 5.260 | 5.170 | 5.240 | 5.240 | 6,032,844 |
| 2023-03-22 | 5.280 | 5.300 | 5.230 | 5.260 | 5.260 | 4,562,010 |
| 2023-03-21 | 5.290 | 5.300 | 5.250 | 5.280 | 5.280 | 4,817,364 |
| 2023-03-20 | 5.370 | 5.370 | 5.280 | 5.300 | 5.300 | 5,632,801 |
| 2023-03-17 | 5.390 | 5.430 | 5.330 | 5.350 | 5.350 | 4,082,400 |
| 2023-03-16 | 5.410 | 5.440 | 5.290 | 5.320 | 5.320 | 5,571,600 |
| 2023-03-15 | 5.310 | 5.420 | 5.260 | 5.410 | 5.410 | 7,181,600 |
| 2023-03-14 | 5.300 | 5.320 | 5.200 | 5.300 | 5.300 | 7,789,300 |
| 2023-03-13 | 5.370 | 5.380 | 5.240 | 5.280 | 5.280 | 6,740,300 |
| 2023-03-10 | 5.490 | 5.510 | 5.350 | 5.370 | 5.370 | 6,719,700 |
| 2023-03-09 | 5.400 | 5.550 | 5.300 | 5.490 | 5.490 | 13,356,255 |
| 2023-03-08 | 5.260 | 5.390 | 5.220 | 5.370 | 5.370 | 6,339,900 |
| 2023-03-07 | 5.290 | 5.350 | 5.240 | 5.260 | 5.260 | 5,112,800 |
| 2023-03-06 | 5.360 | 5.370 | 5.270 | 5.290 | 5.290 | 5,355,454 |
| 2023-03-03 | 5.320 | 5.370 | 5.310 | 5.360 | 5.360 | 4,361,884 |
| 2023-03-02 | 5.360 | 5.370 | 5.290 | 5.320 | 5.320 | 4,642,101 |
| 2023-03-01 | 5.380 | 5.380 | 5.330 | 5.370 | 5.370 | 3,036,430 |
| 2023-02-28 | 5.310 | 5.360 | 5.290 | 5.360 | 5.360 | 4,233,300 |
| 2023-02-27 | 5.330 | 5.360 | 5.280 | 5.320 | 5.320 | 4,811,886 |
| 2023-02-24 | 5.390 | 5.390 | 5.310 | 5.340 | 5.340 | 3,362,900 |
| 2023-02-23 | 5.420 | 5.420 | 5.330 | 5.350 | 5.350 | 3,783,501 |
| 2023-02-22 | 5.450 | 5.460 | 5.350 | 5.410 | 5.410 | 4,936,400 |
| 2023-02-21 | 5.400 | 5.460 | 5.360 | 5.450 | 5.450 | 5,941,102 |
| 2023-02-20 | 5.380 | 5.420 | 5.320 | 5.370 | 5.370 | 6,173,080 |
| 2023-02-17 | 5.380 | 5.430 | 5.350 | 5.390 | 5.390 | 6,518,107 |
| 2023-02-16 | 5.520 | 5.540 | 5.330 | 5.380 | 5.380 | 9,824,192 |
| 2023-02-15 | 5.560 | 5.560 | 5.480 | 5.500 | 5.500 | 6,819,678 |
| 2023-02-14 | 5.460 | 5.580 | 5.450 | 5.520 | 5.520 | 8,168,798 |
| 2023-02-13 | 5.400 | 5.540 | 5.370 | 5.460 | 5.460 | 9,254,961 |
| 2023-02-10 | 5.390 | 5.470 | 5.360 | 5.410 | 5.410 | 7,805,101 |
| 2023-02-09 | 5.430 | 5.460 | 5.360 | 5.390 | 5.390 | 7,114,154 |
| 2023-02-08 | 5.450 | 5.500 | 5.390 | 5.430 | 5.430 | 9,736,354 |
| 2023-02-07 | 5.310 | 5.460 | 5.280 | 5.460 | 5.460 | 12,991,877 |
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.