Shandong Xinneng Taishan Power Generation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 3.050 | 3.070 | 2.970 | 2.980 | 2.980 | 7,422,800 |
| 2025-01-22 | 3.020 | 3.040 | 2.980 | 2.980 | 2.980 | 5,477,700 |
| 2025-01-21 | 3.050 | 3.070 | 3.000 | 3.030 | 3.030 | 8,057,501 |
| 2025-01-20 | 3.050 | 3.080 | 2.960 | 3.050 | 3.050 | 8,697,900 |
| 2025-01-17 | 3.070 | 3.070 | 2.990 | 3.020 | 3.020 | 7,055,200 |
| 2025-01-16 | 3.070 | 3.090 | 3.010 | 3.050 | 3.050 | 8,321,600 |
| 2025-01-15 | 3.040 | 3.060 | 2.950 | 3.040 | 3.040 | 9,369,800 |
| 2025-01-14 | 2.960 | 3.010 | 2.940 | 3.000 | 3.000 | 9,571,902 |
| 2025-01-13 | 2.880 | 2.980 | 2.850 | 2.940 | 2.940 | 7,428,000 |
| 2025-01-10 | 3.050 | 3.070 | 2.930 | 2.930 | 2.930 | 7,871,500 |
| 2025-01-09 | 3.040 | 3.080 | 3.010 | 3.030 | 3.030 | 7,307,000 |
| 2025-01-08 | 3.030 | 3.070 | 2.960 | 3.030 | 3.030 | 12,503,439 |
| 2025-01-07 | 2.950 | 3.040 | 2.950 | 3.030 | 3.030 | 7,902,731 |
| 2025-01-06 | 2.980 | 2.980 | 2.830 | 2.940 | 2.940 | 15,232,405 |
| 2025-01-03 | 3.200 | 3.220 | 2.970 | 2.990 | 2.990 | 13,996,700 |
| 2025-01-02 | 3.210 | 3.290 | 3.150 | 3.170 | 3.170 | 9,360,600 |
| 2024-12-31 | 3.330 | 3.370 | 3.230 | 3.250 | 3.250 | 9,686,642 |
| 2024-12-30 | 3.270 | 3.400 | 3.240 | 3.320 | 3.320 | 13,170,600 |
| 2024-12-27 | 3.200 | 3.400 | 3.190 | 3.310 | 3.310 | 14,934,700 |
| 2024-12-26 | 3.220 | 3.280 | 3.170 | 3.190 | 3.190 | 12,727,200 |
| 2024-12-25 | 3.350 | 3.380 | 3.170 | 3.230 | 3.230 | 16,357,200 |
| 2024-12-24 | 3.330 | 3.370 | 3.250 | 3.360 | 3.360 | 12,674,921 |
| 2024-12-23 | 3.420 | 3.440 | 3.320 | 3.320 | 3.320 | 16,131,137 |
| 2024-12-20 | 3.520 | 3.560 | 3.400 | 3.420 | 3.420 | 21,635,300 |
| 2024-12-19 | 3.590 | 3.600 | 3.460 | 3.530 | 3.530 | 15,073,400 |
| 2024-12-18 | 3.660 | 3.670 | 3.520 | 3.590 | 3.590 | 14,326,100 |
| 2024-12-17 | 3.940 | 3.970 | 3.540 | 3.590 | 3.590 | 28,833,949 |
| 2024-12-16 | 3.970 | 4.050 | 3.900 | 3.910 | 3.910 | 11,518,567 |
| 2024-12-13 | 4.030 | 4.050 | 3.930 | 3.940 | 3.940 | 9,998,800 |
| 2024-12-12 | 4.040 | 4.140 | 4.010 | 4.070 | 4.070 | 10,090,601 |
| 2024-12-11 | 3.920 | 4.040 | 3.910 | 4.010 | 4.010 | 10,269,500 |
| 2024-12-10 | 4.050 | 4.090 | 3.900 | 3.930 | 3.930 | 15,620,800 |
| 2024-12-09 | 4.070 | 4.080 | 3.870 | 3.950 | 3.950 | 12,799,501 |
| 2024-12-06 | 3.910 | 4.020 | 3.880 | 4.000 | 4.000 | 10,973,400 |
| 2024-12-05 | 3.900 | 3.980 | 3.860 | 3.910 | 3.910 | 7,243,900 |
| 2024-12-04 | 4.010 | 4.010 | 3.810 | 3.880 | 3.880 | 13,643,900 |
| 2024-12-03 | 4.000 | 4.040 | 3.960 | 4.000 | 4.000 | 10,241,966 |
| 2024-12-02 | 3.940 | 4.050 | 3.920 | 4.000 | 4.000 | 13,949,178 |
| 2024-11-29 | 3.890 | 3.930 | 3.820 | 3.910 | 3.910 | 9,750,035 |
| 2024-11-28 | 3.900 | 3.960 | 3.850 | 3.870 | 3.870 | 11,198,600 |
| 2024-11-27 | 3.900 | 3.900 | 3.750 | 3.900 | 3.900 | 13,372,900 |
| 2024-11-26 | 3.980 | 4.020 | 3.880 | 3.900 | 3.900 | 10,027,235 |
| 2024-11-25 | 3.970 | 4.050 | 3.900 | 3.980 | 3.980 | 10,519,800 |
| 2024-11-22 | 4.170 | 4.230 | 3.960 | 3.970 | 3.970 | 15,671,935 |
| 2024-11-21 | 4.000 | 4.220 | 3.990 | 4.170 | 4.170 | 16,060,835 |
| 2024-11-20 | 3.950 | 4.070 | 3.900 | 4.000 | 4.000 | 13,077,266 |
| 2024-11-19 | 3.850 | 3.940 | 3.770 | 3.930 | 3.930 | 15,245,800 |
| 2024-11-18 | 4.060 | 4.110 | 3.780 | 3.810 | 3.810 | 19,840,000 |
| 2024-11-15 | 4.080 | 4.240 | 4.060 | 4.060 | 4.060 | 12,000,400 |
| 2024-11-14 | 4.210 | 4.290 | 4.100 | 4.110 | 4.110 | 15,502,802 |
| 2024-11-13 | 4.150 | 4.340 | 4.150 | 4.240 | 4.240 | 15,884,202 |
| 2024-11-12 | 4.250 | 4.300 | 4.120 | 4.140 | 4.140 | 13,066,303 |
| 2024-11-11 | 4.160 | 4.270 | 4.110 | 4.220 | 4.220 | 17,408,401 |
| 2024-11-08 | 4.040 | 4.400 | 4.040 | 4.210 | 4.210 | 29,050,998 |
| 2024-11-07 | 3.880 | 4.100 | 3.820 | 4.040 | 4.040 | 18,768,600 |
| 2024-11-06 | 3.820 | 4.040 | 3.770 | 3.930 | 3.930 | 24,040,504 |
| 2024-11-05 | 3.790 | 3.900 | 3.750 | 3.820 | 3.820 | 15,585,118 |
| 2024-11-04 | 3.710 | 3.830 | 3.710 | 3.790 | 3.790 | 12,231,302 |
| 2024-11-01 | 3.870 | 3.930 | 3.740 | 3.770 | 3.770 | 16,550,100 |
| 2024-10-31 | 3.800 | 3.950 | 3.800 | 3.900 | 3.900 | 24,934,884 |
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.