Shandong Xinneng Taishan Power Generation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.000 | 5.090 | 5.000 | 5.090 | 5.090 | 4,890,701 |
| 2022-11-04 | 4.930 | 5.040 | 4.890 | 5.030 | 5.030 | 5,355,776 |
| 2022-11-03 | 4.900 | 4.960 | 4.800 | 4.930 | 4.930 | 3,504,160 |
| 2022-11-02 | 4.900 | 4.930 | 4.850 | 4.900 | 4.900 | 4,200,060 |
| 2022-11-01 | 4.800 | 4.910 | 4.790 | 4.870 | 4.870 | 7,204,151 |
| 2022-10-31 | 4.800 | 4.800 | 4.670 | 4.790 | 4.790 | 7,104,600 |
| 2022-10-28 | 5.000 | 5.000 | 4.720 | 4.750 | 4.750 | 7,486,700 |
| 2022-10-27 | 5.060 | 5.070 | 4.960 | 4.990 | 4.990 | 4,568,100 |
| 2022-10-26 | 4.890 | 5.080 | 4.890 | 5.010 | 5.010 | 7,960,700 |
| 2022-10-25 | 4.910 | 4.980 | 4.870 | 4.950 | 4.950 | 5,992,000 |
| 2022-10-24 | 5.070 | 5.100 | 4.910 | 4.930 | 4.930 | 6,535,800 |
| 2022-10-21 | 5.110 | 5.160 | 5.070 | 5.070 | 5.070 | 2,888,400 |
| 2022-10-20 | 5.130 | 5.170 | 5.050 | 5.110 | 5.110 | 4,950,700 |
| 2022-10-19 | 5.210 | 5.210 | 5.120 | 5.130 | 5.130 | 3,741,397 |
| 2022-10-18 | 5.210 | 5.240 | 5.170 | 5.190 | 5.190 | 3,969,700 |
| 2022-10-17 | 5.180 | 5.250 | 5.150 | 5.190 | 5.190 | 5,097,800 |
| 2022-10-14 | 5.110 | 5.190 | 5.080 | 5.170 | 5.170 | 6,939,100 |
| 2022-10-13 | 4.970 | 5.200 | 4.950 | 5.130 | 5.130 | 10,912,100 |
| 2022-10-12 | 4.880 | 4.970 | 4.750 | 4.970 | 4.970 | 6,544,200 |
| 2022-10-11 | 4.710 | 4.850 | 4.690 | 4.820 | 4.820 | 5,110,300 |
| 2022-10-10 | 4.860 | 4.880 | 4.710 | 4.740 | 4.740 | 6,442,174 |
| 2022-09-30 | 4.940 | 4.940 | 4.790 | 4.860 | 4.860 | 4,663,834 |
| 2022-09-29 | 5.020 | 5.070 | 4.830 | 4.850 | 4.850 | 6,718,500 |
| 2022-09-28 | 5.020 | 5.270 | 4.960 | 4.990 | 4.990 | 12,024,089 |
| 2022-09-27 | 5.040 | 5.050 | 4.920 | 5.000 | 5.000 | 6,570,303 |
| 2022-09-26 | 5.110 | 5.120 | 4.940 | 4.960 | 4.960 | 7,994,400 |
| 2022-09-23 | 5.250 | 5.270 | 5.080 | 5.120 | 5.120 | 6,423,500 |
| 2022-09-22 | 5.300 | 5.330 | 5.200 | 5.210 | 5.210 | 7,038,900 |
| 2022-09-21 | 5.270 | 5.370 | 5.190 | 5.320 | 5.320 | 6,233,800 |
| 2022-09-20 | 5.350 | 5.350 | 5.250 | 5.270 | 5.270 | 5,034,100 |
| 2022-09-19 | 5.360 | 5.360 | 5.220 | 5.260 | 5.260 | 5,654,740 |
| 2022-09-16 | 5.410 | 5.510 | 5.330 | 5.340 | 5.340 | 6,233,100 |
| 2022-09-15 | 5.620 | 5.630 | 5.350 | 5.430 | 5.430 | 8,813,200 |
| 2022-09-14 | 5.610 | 5.640 | 5.560 | 5.580 | 5.580 | 5,526,000 |
| 2022-09-13 | 5.720 | 5.770 | 5.630 | 5.660 | 5.660 | 6,735,600 |
| 2022-09-09 | 5.770 | 5.800 | 5.690 | 5.720 | 5.720 | 4,167,890 |
| 2022-09-08 | 5.800 | 5.840 | 5.730 | 5.760 | 5.760 | 4,723,000 |
| 2022-09-07 | 5.760 | 5.820 | 5.720 | 5.800 | 5.800 | 4,811,700 |
| 2022-09-06 | 5.630 | 5.790 | 5.570 | 5.770 | 5.770 | 8,009,800 |
| 2022-09-05 | 5.610 | 5.670 | 5.550 | 5.610 | 5.610 | 5,918,000 |
| 2022-09-02 | 5.550 | 5.610 | 5.520 | 5.590 | 5.590 | 5,946,303 |
| 2022-09-01 | 5.560 | 5.710 | 5.500 | 5.540 | 5.540 | 8,843,800 |
| 2022-08-31 | 5.770 | 5.800 | 5.510 | 5.530 | 5.530 | 15,244,800 |
| 2022-08-30 | 5.860 | 5.900 | 5.730 | 5.750 | 5.750 | 7,844,100 |
| 2022-08-29 | 5.700 | 5.820 | 5.650 | 5.800 | 5.800 | 7,164,600 |
| 2022-08-26 | 5.850 | 5.920 | 5.750 | 5.770 | 5.770 | 7,445,400 |
| 2022-08-25 | 5.850 | 5.890 | 5.700 | 5.850 | 5.850 | 11,148,000 |
| 2022-08-24 | 6.020 | 6.040 | 5.820 | 5.870 | 5.870 | 11,696,400 |
| 2022-08-23 | 6.000 | 6.020 | 5.950 | 5.970 | 5.970 | 5,535,500 |
| 2022-08-22 | 6.060 | 6.060 | 5.970 | 6.000 | 6.000 | 6,468,700 |
| 2022-08-19 | 6.030 | 6.060 | 5.960 | 6.040 | 6.040 | 9,528,290 |
| 2022-08-18 | 6.080 | 6.120 | 5.980 | 6.040 | 6.040 | 10,783,552 |
| 2022-08-17 | 6.020 | 6.160 | 6.010 | 6.080 | 6.080 | 15,228,500 |
| 2022-08-16 | 5.930 | 6.040 | 5.880 | 6.020 | 6.020 | 17,192,631 |
| 2022-08-15 | 5.820 | 5.940 | 5.810 | 5.890 | 5.890 | 11,009,800 |
| 2022-08-12 | 5.790 | 5.950 | 5.760 | 5.880 | 5.880 | 11,684,783 |
| 2022-08-11 | 5.760 | 5.820 | 5.710 | 5.790 | 5.790 | 7,385,900 |
| 2022-08-10 | 5.770 | 5.770 | 5.670 | 5.730 | 5.730 | 7,843,718 |
| 2022-08-09 | 5.490 | 5.960 | 5.470 | 5.730 | 5.730 | 19,737,467 |
| 2022-08-08 | 5.420 | 5.510 | 5.370 | 5.510 | 5.510 | 6,627,813 |
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.