Shandong Xinneng Taishan Power Generation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.210 | 5.360 | 5.160 | 5.310 | 5.310 | 11,376,372 |
| 2023-02-03 | 5.210 | 5.210 | 5.160 | 5.200 | 5.200 | 5,525,900 |
| 2023-02-02 | 5.250 | 5.250 | 5.190 | 5.200 | 5.200 | 4,933,600 |
| 2023-02-01 | 5.230 | 5.240 | 5.170 | 5.220 | 5.220 | 6,224,200 |
| 2023-01-31 | 5.230 | 5.230 | 5.170 | 5.210 | 5.210 | 5,699,350 |
| 2023-01-30 | 5.250 | 5.280 | 5.190 | 5.210 | 5.210 | 6,756,398 |
| 2023-01-20 | 5.170 | 5.220 | 5.150 | 5.210 | 5.210 | 4,787,498 |
| 2023-01-19 | 5.140 | 5.190 | 5.140 | 5.170 | 5.170 | 2,724,500 |
| 2023-01-18 | 5.210 | 5.210 | 5.150 | 5.170 | 5.170 | 3,393,200 |
| 2023-01-17 | 5.190 | 5.210 | 5.150 | 5.180 | 5.180 | 4,876,010 |
| 2023-01-16 | 5.100 | 5.170 | 5.100 | 5.170 | 5.170 | 5,458,801 |
| 2023-01-13 | 5.090 | 5.110 | 5.070 | 5.110 | 5.110 | 3,985,300 |
| 2023-01-12 | 5.180 | 5.190 | 5.070 | 5.090 | 5.090 | 5,718,400 |
| 2023-01-11 | 5.050 | 5.190 | 5.020 | 5.140 | 5.140 | 11,021,891 |
| 2023-01-10 | 5.060 | 5.080 | 5.020 | 5.040 | 5.040 | 3,663,100 |
| 2023-01-09 | 5.110 | 5.110 | 5.020 | 5.030 | 5.030 | 4,761,600 |
| 2023-01-06 | 5.120 | 5.120 | 5.050 | 5.090 | 5.090 | 4,590,300 |
| 2023-01-05 | 5.130 | 5.130 | 5.050 | 5.100 | 5.100 | 6,132,092 |
| 2023-01-04 | 5.100 | 5.160 | 5.080 | 5.120 | 5.120 | 6,220,100 |
| 2023-01-03 | 5.100 | 5.110 | 5.050 | 5.100 | 5.100 | 5,029,300 |
| 2022-12-30 | 5.020 | 5.100 | 4.980 | 5.080 | 5.080 | 6,341,501 |
| 2022-12-29 | 5.120 | 5.150 | 4.970 | 4.970 | 4.970 | 8,568,500 |
| 2022-12-28 | 5.060 | 5.150 | 5.000 | 5.150 | 5.150 | 8,205,600 |
| 2022-12-27 | 5.060 | 5.170 | 5.040 | 5.060 | 5.060 | 8,632,300 |
| 2022-12-26 | 5.040 | 5.120 | 4.980 | 5.050 | 5.050 | 7,847,300 |
| 2022-12-23 | 5.040 | 5.200 | 4.950 | 5.090 | 5.090 | 12,398,636 |
| 2022-12-22 | 5.160 | 5.190 | 5.050 | 5.060 | 5.060 | 8,945,000 |
| 2022-12-21 | 5.210 | 5.330 | 5.130 | 5.130 | 5.130 | 7,142,500 |
| 2022-12-20 | 5.130 | 5.240 | 5.100 | 5.180 | 5.180 | 7,411,200 |
| 2022-12-19 | 5.350 | 5.380 | 5.100 | 5.140 | 5.140 | 12,639,600 |
| 2022-12-16 | 5.310 | 5.460 | 5.290 | 5.400 | 5.400 | 9,373,001 |
| 2022-12-15 | 5.460 | 5.500 | 5.300 | 5.380 | 5.380 | 15,106,830 |
| 2022-12-14 | 5.410 | 5.720 | 5.370 | 5.440 | 5.440 | 23,098,601 |
| 2022-12-13 | 5.290 | 5.480 | 5.280 | 5.450 | 5.450 | 18,856,245 |
| 2022-12-12 | 5.300 | 5.370 | 5.280 | 5.330 | 5.330 | 13,461,411 |
| 2022-12-09 | 5.450 | 5.520 | 5.340 | 5.360 | 5.360 | 26,188,641 |
| 2022-12-08 | 5.520 | 5.660 | 5.500 | 5.570 | 5.570 | 37,892,824 |
| 2022-12-07 | 6.050 | 6.200 | 5.490 | 5.800 | 5.800 | 78,894,483 |
| 2022-12-06 | 5.210 | 5.740 | 5.150 | 5.740 | 5.740 | 37,125,955 |
| 2022-12-05 | 5.200 | 5.230 | 5.150 | 5.220 | 5.220 | 8,301,964 |
| 2022-12-02 | 5.200 | 5.210 | 5.150 | 5.200 | 5.200 | 5,773,000 |
| 2022-12-01 | 5.180 | 5.200 | 5.130 | 5.170 | 5.170 | 8,117,500 |
| 2022-11-30 | 5.120 | 5.220 | 5.100 | 5.110 | 5.110 | 9,603,104 |
| 2022-11-29 | 5.100 | 5.180 | 5.050 | 5.120 | 5.120 | 9,814,269 |
| 2022-11-28 | 4.920 | 5.120 | 4.830 | 5.090 | 5.090 | 11,099,958 |
| 2022-11-25 | 4.970 | 5.000 | 4.930 | 4.940 | 4.940 | 3,799,900 |
| 2022-11-24 | 5.020 | 5.030 | 4.950 | 4.970 | 4.970 | 5,033,665 |
| 2022-11-23 | 5.000 | 5.000 | 4.910 | 4.990 | 4.990 | 4,756,667 |
| 2022-11-22 | 5.030 | 5.030 | 4.930 | 4.950 | 4.950 | 4,790,192 |
| 2022-11-21 | 5.040 | 5.090 | 4.980 | 5.000 | 5.000 | 5,154,427 |
| 2022-11-18 | 5.060 | 5.090 | 5.030 | 5.060 | 5.060 | 4,828,304 |
| 2022-11-17 | 5.130 | 5.130 | 5.050 | 5.060 | 5.060 | 3,866,165 |
| 2022-11-16 | 5.090 | 5.120 | 5.040 | 5.100 | 5.100 | 4,893,175 |
| 2022-11-15 | 4.990 | 5.100 | 4.960 | 5.060 | 5.060 | 4,684,300 |
| 2022-11-14 | 5.040 | 5.080 | 4.990 | 5.000 | 5.000 | 4,847,501 |
| 2022-11-11 | 5.090 | 5.150 | 5.020 | 5.050 | 5.050 | 5,945,700 |
| 2022-11-10 | 5.030 | 5.060 | 4.980 | 5.050 | 5.050 | 2,883,300 |
| 2022-11-09 | 5.100 | 5.100 | 5.020 | 5.040 | 5.040 | 2,236,289 |
| 2022-11-08 | 5.050 | 5.100 | 5.030 | 5.050 | 5.050 | 3,469,000 |
| 2022-11-07 | 5.000 | 5.090 | 5.000 | 5.090 | 5.090 | 4,890,701 |
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.