Shandong Xinneng Taishan Power Generation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 2.910 | 3.150 | 2.910 | 3.150 | 3.150 | 28,157,082 |
| 2025-04-25 | 2.840 | 2.980 | 2.810 | 2.860 | 2.860 | 18,537,066 |
| 2025-04-24 | 2.810 | 2.900 | 2.800 | 2.840 | 2.840 | 18,725,016 |
| 2025-04-23 | 2.830 | 2.850 | 2.780 | 2.830 | 2.830 | 13,856,400 |
| 2025-04-22 | 2.820 | 2.860 | 2.790 | 2.820 | 2.820 | 17,257,310 |
| 2025-04-21 | 2.900 | 2.930 | 2.810 | 2.850 | 2.850 | 35,792,720 |
| 2025-04-18 | 2.640 | 2.900 | 2.640 | 2.900 | 2.900 | 12,733,501 |
| 2025-04-17 | 2.630 | 2.710 | 2.600 | 2.640 | 2.640 | 7,524,120 |
| 2025-04-16 | 2.670 | 2.680 | 2.580 | 2.640 | 2.640 | 6,744,501 |
| 2025-04-15 | 2.700 | 2.740 | 2.650 | 2.680 | 2.680 | 5,430,600 |
| 2025-04-14 | 2.690 | 2.750 | 2.680 | 2.710 | 2.710 | 6,166,400 |
| 2025-04-11 | 2.640 | 2.700 | 2.610 | 2.660 | 2.660 | 7,956,800 |
| 2025-04-10 | 2.570 | 2.670 | 2.540 | 2.630 | 2.630 | 11,932,402 |
| 2025-04-09 | 2.450 | 2.560 | 2.290 | 2.540 | 2.540 | 18,673,201 |
| 2025-04-08 | 2.510 | 2.590 | 2.400 | 2.470 | 2.470 | 21,739,203 |
| 2025-04-07 | 2.800 | 2.800 | 2.600 | 2.600 | 2.600 | 11,955,600 |
| 2025-04-03 | 2.850 | 2.910 | 2.830 | 2.890 | 2.890 | 8,101,200 |
| 2025-04-02 | 2.880 | 2.900 | 2.850 | 2.860 | 2.860 | 6,147,400 |
| 2025-04-01 | 2.860 | 2.910 | 2.860 | 2.880 | 2.880 | 8,712,600 |
| 2025-03-31 | 2.920 | 2.950 | 2.830 | 2.850 | 2.850 | 12,436,501 |
| 2025-03-28 | 2.990 | 3.000 | 2.930 | 2.940 | 2.940 | 8,077,400 |
| 2025-03-27 | 3.060 | 3.060 | 2.980 | 3.000 | 3.000 | 11,318,199 |
| 2025-03-26 | 2.990 | 3.090 | 2.960 | 3.060 | 3.060 | 16,429,001 |
| 2025-03-25 | 2.930 | 3.010 | 2.900 | 3.000 | 3.000 | 12,080,900 |
| 2025-03-24 | 3.040 | 3.060 | 2.880 | 2.930 | 2.930 | 17,065,700 |
| 2025-03-21 | 3.030 | 3.100 | 3.010 | 3.040 | 3.040 | 15,212,900 |
| 2025-03-20 | 2.990 | 3.060 | 2.980 | 3.020 | 3.020 | 12,034,621 |
| 2025-03-19 | 3.020 | 3.020 | 2.980 | 2.990 | 2.990 | 7,974,711 |
| 2025-03-18 | 3.010 | 3.050 | 2.980 | 3.000 | 3.000 | 8,104,696 |
| 2025-03-17 | 3.040 | 3.060 | 2.980 | 3.000 | 3.000 | 11,167,611 |
| 2025-03-14 | 2.940 | 3.030 | 2.930 | 3.030 | 3.030 | 14,654,400 |
| 2025-03-13 | 2.930 | 2.960 | 2.870 | 2.950 | 2.950 | 12,538,403 |
| 2025-03-12 | 2.940 | 2.960 | 2.910 | 2.920 | 2.920 | 6,761,300 |
| 2025-03-11 | 2.910 | 2.940 | 2.880 | 2.940 | 2.940 | 7,420,400 |
| 2025-03-10 | 2.930 | 2.990 | 2.910 | 2.920 | 2.920 | 11,121,600 |
| 2025-03-07 | 3.010 | 3.020 | 2.910 | 2.920 | 2.920 | 14,251,339 |
| 2025-03-06 | 2.990 | 3.020 | 2.980 | 2.990 | 2.990 | 11,030,200 |
| 2025-03-05 | 3.010 | 3.020 | 2.950 | 2.990 | 2.990 | 9,028,424 |
| 2025-03-04 | 3.000 | 3.060 | 2.960 | 3.000 | 3.000 | 12,288,377 |
| 2025-03-03 | 3.020 | 3.070 | 2.980 | 2.990 | 2.990 | 10,351,200 |
| 2025-02-28 | 3.040 | 3.090 | 3.000 | 3.010 | 3.010 | 11,871,128 |
| 2025-02-27 | 3.060 | 3.110 | 3.010 | 3.040 | 3.040 | 8,264,600 |
| 2025-02-26 | 3.060 | 3.100 | 3.050 | 3.070 | 3.070 | 6,782,200 |
| 2025-02-25 | 3.110 | 3.120 | 3.030 | 3.050 | 3.050 | 9,811,906 |
| 2025-02-24 | 3.090 | 3.150 | 3.060 | 3.110 | 3.110 | 13,692,108 |
| 2025-02-21 | 3.110 | 3.120 | 3.030 | 3.080 | 3.080 | 9,814,884 |
| 2025-02-20 | 3.120 | 3.130 | 3.080 | 3.110 | 3.110 | 9,449,200 |
| 2025-02-19 | 3.080 | 3.130 | 3.070 | 3.120 | 3.120 | 8,780,740 |
| 2025-02-18 | 3.180 | 3.200 | 3.070 | 3.090 | 3.090 | 11,155,200 |
| 2025-02-17 | 3.130 | 3.210 | 3.110 | 3.180 | 3.180 | 11,730,200 |
| 2025-02-14 | 3.200 | 3.220 | 3.100 | 3.110 | 3.110 | 13,630,339 |
| 2025-02-13 | 3.160 | 3.330 | 3.110 | 3.170 | 3.170 | 17,969,551 |
| 2025-02-12 | 3.100 | 3.150 | 3.080 | 3.150 | 3.150 | 9,755,339 |
| 2025-02-11 | 3.170 | 3.180 | 3.060 | 3.090 | 3.090 | 8,321,000 |
| 2025-02-10 | 3.090 | 3.170 | 3.080 | 3.160 | 3.160 | 10,377,220 |
| 2025-02-07 | 3.010 | 3.090 | 2.990 | 3.060 | 3.060 | 12,782,507 |
| 2025-02-06 | 3.010 | 3.020 | 2.950 | 3.000 | 3.000 | 10,746,300 |
| 2025-02-05 | 3.060 | 3.060 | 2.980 | 3.010 | 3.010 | 10,143,900 |
| 2025-01-27 | 3.020 | 3.240 | 3.020 | 3.030 | 3.030 | 11,791,567 |
| 2025-01-24 | 3.010 | 3.030 | 2.960 | 3.000 | 3.000 | 7,891,300 |
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.