Shandong Xinneng Taishan Power Generation Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 3.750 | 3.860 | 3.680 | 3.850 | 3.850 | 24,493,600 |
| 2024-10-29 | 4.070 | 4.070 | 3.790 | 3.810 | 3.810 | 47,969,379 |
| 2024-10-28 | 4.160 | 4.230 | 3.990 | 4.110 | 4.110 | 50,580,074 |
| 2024-10-25 | 3.720 | 4.060 | 3.680 | 4.060 | 4.060 | 48,092,607 |
| 2024-10-24 | 3.690 | 3.860 | 3.650 | 3.690 | 3.690 | 22,398,110 |
| 2024-10-23 | 3.560 | 3.750 | 3.540 | 3.690 | 3.690 | 25,565,102 |
| 2024-10-22 | 3.350 | 3.670 | 3.330 | 3.630 | 3.630 | 34,858,665 |
| 2024-10-21 | 3.430 | 3.490 | 3.310 | 3.370 | 3.370 | 26,684,874 |
| 2024-10-18 | 3.360 | 3.450 | 3.200 | 3.450 | 3.450 | 30,097,470 |
| 2024-10-17 | 3.340 | 3.500 | 3.220 | 3.370 | 3.370 | 34,834,902 |
| 2024-10-16 | 3.040 | 3.360 | 3.020 | 3.280 | 3.280 | 26,820,024 |
| 2024-10-15 | 3.050 | 3.160 | 3.020 | 3.070 | 3.070 | 10,447,244 |
| 2024-10-14 | 3.130 | 3.190 | 3.030 | 3.070 | 3.070 | 15,225,725 |
| 2024-10-11 | 3.230 | 3.270 | 3.090 | 3.130 | 3.130 | 15,398,961 |
| 2024-10-10 | 3.080 | 3.210 | 3.010 | 3.210 | 3.210 | 23,241,549 |
| 2024-10-09 | 3.220 | 3.220 | 2.960 | 3.020 | 3.020 | 23,508,322 |
| 2024-10-08 | 3.450 | 3.450 | 3.050 | 3.230 | 3.230 | 38,421,704 |
| 2024-09-30 | 2.920 | 3.150 | 2.900 | 3.140 | 3.140 | 34,699,554 |
| 2024-09-27 | 2.910 | 2.930 | 2.820 | 2.860 | 2.860 | 27,179,000 |
| 2024-09-26 | 2.750 | 2.890 | 2.750 | 2.860 | 2.860 | 17,839,200 |
| 2024-09-25 | 2.680 | 2.910 | 2.680 | 2.810 | 2.810 | 32,263,311 |
| 2024-09-24 | 2.650 | 2.690 | 2.570 | 2.660 | 2.660 | 26,794,002 |
| 2024-09-23 | 2.550 | 2.770 | 2.460 | 2.630 | 2.630 | 26,104,482 |
| 2024-09-20 | 2.500 | 2.670 | 2.470 | 2.550 | 2.550 | 32,096,439 |
| 2024-09-19 | 2.490 | 2.510 | 2.430 | 2.490 | 2.490 | 20,623,183 |
| 2024-09-18 | 2.520 | 2.530 | 2.390 | 2.450 | 2.450 | 33,095,900 |
| 2024-09-13 | 2.330 | 2.560 | 2.310 | 2.560 | 2.560 | 35,275,529 |
| 2024-09-12 | 2.270 | 2.340 | 2.270 | 2.330 | 2.330 | 6,917,700 |
| 2024-09-11 | 2.320 | 2.320 | 2.250 | 2.270 | 2.270 | 4,478,900 |
| 2024-09-10 | 2.310 | 2.320 | 2.250 | 2.310 | 2.310 | 6,096,776 |
| 2024-09-09 | 2.230 | 2.350 | 2.200 | 2.310 | 2.310 | 9,302,000 |
| 2024-09-06 | 2.260 | 2.280 | 2.230 | 2.230 | 2.230 | 2,958,300 |
| 2024-09-05 | 2.240 | 2.260 | 2.230 | 2.260 | 2.260 | 3,313,200 |
| 2024-09-04 | 2.270 | 2.280 | 2.220 | 2.240 | 2.240 | 5,557,700 |
| 2024-09-03 | 2.290 | 2.310 | 2.250 | 2.280 | 2.280 | 5,282,410 |
| 2024-09-02 | 2.300 | 2.340 | 2.280 | 2.290 | 2.290 | 6,152,600 |
| 2024-08-30 | 2.240 | 2.320 | 2.230 | 2.300 | 2.300 | 7,676,700 |
| 2024-08-29 | 2.270 | 2.280 | 2.230 | 2.240 | 2.240 | 6,409,900 |
| 2024-08-28 | 2.260 | 2.300 | 2.250 | 2.280 | 2.280 | 3,808,300 |
| 2024-08-27 | 2.300 | 2.300 | 2.260 | 2.260 | 2.260 | 2,880,500 |
| 2024-08-26 | 2.280 | 2.330 | 2.250 | 2.300 | 2.300 | 4,764,900 |
| 2024-08-23 | 2.280 | 2.290 | 2.230 | 2.280 | 2.280 | 5,391,100 |
| 2024-08-22 | 2.330 | 2.350 | 2.280 | 2.280 | 2.280 | 4,763,300 |
| 2024-08-21 | 2.320 | 2.340 | 2.300 | 2.330 | 2.330 | 3,391,400 |
| 2024-08-20 | 2.360 | 2.380 | 2.310 | 2.330 | 2.330 | 3,676,900 |
| 2024-08-19 | 2.370 | 2.390 | 2.340 | 2.360 | 2.360 | 3,897,900 |
| 2024-08-16 | 2.420 | 2.420 | 2.350 | 2.360 | 2.360 | 6,443,400 |
| 2024-08-15 | 2.380 | 2.420 | 2.360 | 2.420 | 2.420 | 6,463,700 |
| 2024-08-14 | 2.390 | 2.400 | 2.370 | 2.390 | 2.390 | 3,418,800 |
| 2024-08-13 | 2.390 | 2.440 | 2.350 | 2.400 | 2.400 | 6,272,800 |
| 2024-08-12 | 2.420 | 2.440 | 2.370 | 2.380 | 2.380 | 7,033,101 |
| 2024-08-09 | 2.430 | 2.520 | 2.420 | 2.430 | 2.430 | 9,784,300 |
| 2024-08-08 | 2.400 | 2.430 | 2.370 | 2.420 | 2.420 | 5,149,400 |
| 2024-08-07 | 2.410 | 2.430 | 2.400 | 2.400 | 2.400 | 4,339,500 |
| 2024-08-06 | 2.390 | 2.420 | 2.390 | 2.410 | 2.410 | 5,850,218 |
| 2024-08-05 | 2.400 | 2.440 | 2.360 | 2.380 | 2.380 | 6,755,000 |
| 2024-08-02 | 2.420 | 2.460 | 2.400 | 2.410 | 2.410 | 5,382,300 |
| 2024-08-01 | 2.410 | 2.450 | 2.410 | 2.430 | 2.430 | 5,538,000 |
| 2024-07-31 | 2.380 | 2.430 | 2.360 | 2.430 | 2.430 | 7,444,028 |
| 2024-07-30 | 2.340 | 2.370 | 2.320 | 2.370 | 2.370 | 5,327,200 |
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.