Shandong Xinneng Taishan Power Generation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.340 | 5.400 | 5.320 | 5.390 | 5.390 | 4,837,700 |
| 2022-08-04 | 5.280 | 5.350 | 5.220 | 5.350 | 5.350 | 5,052,245 |
| 2022-08-03 | 5.260 | 5.400 | 5.190 | 5.210 | 5.210 | 7,583,748 |
| 2022-08-02 | 5.510 | 5.520 | 5.180 | 5.250 | 5.250 | 11,744,800 |
| 2022-08-01 | 5.600 | 5.630 | 5.470 | 5.540 | 5.540 | 7,724,800 |
| 2022-07-29 | 5.640 | 5.790 | 5.590 | 5.630 | 5.630 | 8,538,700 |
| 2022-07-28 | 5.660 | 5.700 | 5.600 | 5.640 | 5.640 | 6,721,189 |
| 2022-07-27 | 5.680 | 5.770 | 5.610 | 5.630 | 5.630 | 6,211,098 |
| 2022-07-26 | 5.670 | 5.700 | 5.560 | 5.680 | 5.680 | 7,603,669 |
| 2022-07-25 | 5.940 | 6.000 | 5.590 | 5.650 | 5.650 | 19,115,300 |
| 2022-07-22 | 5.820 | 5.960 | 5.820 | 5.950 | 5.950 | 14,579,111 |
| 2022-07-21 | 5.730 | 5.890 | 5.690 | 5.830 | 5.830 | 12,902,280 |
| 2022-07-20 | 5.780 | 5.820 | 5.680 | 5.750 | 5.750 | 10,023,341 |
| 2022-07-19 | 5.770 | 5.890 | 5.720 | 5.780 | 5.780 | 10,644,389 |
| 2022-07-18 | 5.760 | 5.820 | 5.690 | 5.780 | 5.780 | 10,782,304 |
| 2022-07-15 | 5.820 | 5.900 | 5.740 | 5.770 | 5.770 | 10,005,172 |
| 2022-07-14 | 5.950 | 5.950 | 5.800 | 5.860 | 5.860 | 8,722,400 |
| 2022-07-13 | 5.710 | 6.030 | 5.660 | 5.910 | 5.910 | 13,456,653 |
| 2022-07-12 | 5.740 | 5.790 | 5.690 | 5.720 | 5.720 | 7,395,814 |
| 2022-07-11 | 5.830 | 5.880 | 5.700 | 5.730 | 5.730 | 9,748,822 |
| 2022-07-08 | 5.900 | 5.950 | 5.840 | 5.880 | 5.880 | 7,253,802 |
| 2022-07-07 | 5.770 | 6.000 | 5.770 | 5.900 | 5.900 | 11,270,545 |
| 2022-07-06 | 5.810 | 5.850 | 5.720 | 5.770 | 5.770 | 8,365,698 |
| 2022-07-05 | 5.850 | 5.900 | 5.750 | 5.780 | 5.780 | 9,190,413 |
| 2022-07-04 | 5.700 | 5.900 | 5.700 | 5.850 | 5.850 | 14,967,080 |
| 2022-07-01 | 5.480 | 5.840 | 5.460 | 5.750 | 5.750 | 16,154,556 |
| 2022-06-30 | 5.510 | 5.570 | 5.390 | 5.480 | 5.480 | 10,643,000 |
| 2022-06-29 | 5.700 | 5.750 | 5.470 | 5.500 | 5.500 | 15,566,920 |
| 2022-06-28 | 5.660 | 5.880 | 5.610 | 5.740 | 5.740 | 10,178,486 |
| 2022-06-27 | 6.200 | 6.210 | 5.640 | 5.660 | 5.660 | 20,945,476 |
| 2022-06-24 | 5.910 | 5.960 | 5.740 | 5.770 | 5.770 | 13,574,740 |
| 2022-06-23 | 5.930 | 5.940 | 5.810 | 5.910 | 5.910 | 8,992,800 |
| 2022-06-22 | 5.960 | 6.000 | 5.870 | 5.890 | 5.890 | 11,187,500 |
| 2022-06-21 | 5.890 | 6.050 | 5.840 | 5.950 | 5.950 | 19,039,700 |
| 2022-06-20 | 5.490 | 5.960 | 5.460 | 5.840 | 5.840 | 24,798,000 |
| 2022-06-17 | 5.530 | 5.540 | 5.460 | 5.500 | 5.500 | 5,229,100 |
| 2022-06-16 | 5.600 | 5.690 | 5.460 | 5.480 | 5.480 | 11,791,304 |
| 2022-06-15 | 5.580 | 5.780 | 5.580 | 5.630 | 5.630 | 14,806,196 |
| 2022-06-14 | 5.500 | 5.630 | 5.420 | 5.560 | 5.560 | 7,724,600 |
| 2022-06-13 | 5.540 | 5.620 | 5.450 | 5.510 | 5.510 | 6,302,700 |
| 2022-06-10 | 5.520 | 5.570 | 5.430 | 5.560 | 5.560 | 5,718,600 |
| 2022-06-09 | 5.710 | 5.770 | 5.510 | 5.550 | 5.550 | 11,368,601 |
| 2022-06-08 | 5.520 | 5.850 | 5.520 | 5.760 | 5.760 | 18,398,600 |
| 2022-06-07 | 5.550 | 5.590 | 5.480 | 5.540 | 5.540 | 6,064,989 |
| 2022-06-06 | 5.660 | 5.660 | 5.510 | 5.540 | 5.540 | 11,008,700 |
| 2022-06-02 | 5.750 | 5.760 | 5.650 | 5.660 | 5.660 | 6,549,800 |
| 2022-06-01 | 5.780 | 5.830 | 5.590 | 5.750 | 5.750 | 12,943,346 |
| 2022-05-31 | 5.700 | 5.850 | 5.700 | 5.780 | 5.780 | 11,762,910 |
| 2022-05-30 | 5.630 | 5.800 | 5.470 | 5.740 | 5.740 | 14,338,051 |
| 2022-05-27 | 5.480 | 5.620 | 5.440 | 5.560 | 5.560 | 9,680,968 |
| 2022-05-26 | 5.610 | 5.610 | 5.440 | 5.490 | 5.490 | 9,203,000 |
| 2022-05-25 | 5.490 | 5.560 | 5.440 | 5.560 | 5.560 | 7,894,000 |
| 2022-05-24 | 5.690 | 5.770 | 5.490 | 5.490 | 5.490 | 15,097,600 |
| 2022-05-23 | 5.670 | 5.840 | 5.610 | 5.690 | 5.690 | 13,725,300 |
| 2022-05-20 | 5.420 | 5.890 | 5.340 | 5.720 | 5.720 | 26,175,790 |
| 2022-05-19 | 5.250 | 5.550 | 5.250 | 5.440 | 5.440 | 15,844,602 |
| 2022-05-18 | 5.250 | 5.380 | 5.220 | 5.330 | 5.330 | 9,251,902 |
| 2022-05-17 | 5.280 | 5.310 | 5.190 | 5.260 | 5.260 | 7,690,500 |
| 2022-05-16 | 5.350 | 5.390 | 5.230 | 5.310 | 5.310 | 12,390,895 |
| 2022-05-13 | 5.170 | 5.500 | 5.070 | 5.340 | 5.340 | 22,536,843 |
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.