Shandong Sacred Sun Power Sources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.040 | 6.070 | 5.930 | 5.980 | 5.952 | 3,567,926 |
| 2024-07-26 | 5.900 | 6.040 | 5.890 | 6.030 | 6.001 | 4,526,886 |
| 2024-07-25 | 5.790 | 5.960 | 5.750 | 5.900 | 5.872 | 4,844,780 |
| 2024-07-24 | 5.870 | 5.920 | 5.770 | 5.790 | 5.762 | 4,558,846 |
| 2024-07-23 | 5.990 | 6.030 | 5.860 | 5.870 | 5.842 | 3,257,699 |
| 2024-07-22 | 5.960 | 6.010 | 5.940 | 5.990 | 5.962 | 2,747,400 |
| 2024-07-19 | 5.900 | 6.010 | 5.880 | 5.990 | 5.962 | 3,212,720 |
| 2024-07-18 | 5.910 | 5.970 | 5.780 | 5.950 | 5.922 | 4,657,300 |
| 2024-07-17 | 6.030 | 6.030 | 5.920 | 5.930 | 5.902 | 3,340,844 |
| 2024-07-16 | 6.020 | 6.070 | 5.960 | 6.020 | 5.991 | 3,364,160 |
| 2024-07-15 | 6.130 | 6.180 | 5.990 | 6.020 | 5.991 | 5,458,442 |
| 2024-07-12 | 6.200 | 6.240 | 6.150 | 6.200 | 6.171 | 5,545,848 |
| 2024-07-11 | 6.010 | 6.160 | 6.010 | 6.150 | 6.121 | 7,209,300 |
| 2024-07-10 | 5.920 | 6.050 | 5.880 | 5.910 | 5.882 | 5,444,464 |
| 2024-07-09 | 5.800 | 6.000 | 5.710 | 5.970 | 5.942 | 5,095,140 |
| 2024-07-08 | 6.000 | 6.000 | 5.770 | 5.800 | 5.772 | 4,569,540 |
| 2024-07-05 | 5.940 | 6.020 | 5.880 | 6.000 | 5.971 | 3,325,200 |
| 2024-07-04 | 6.130 | 6.170 | 5.940 | 5.950 | 5.922 | 5,159,031 |
| 2024-07-03 | 6.200 | 6.250 | 6.120 | 6.140 | 6.111 | 4,174,521 |
| 2024-07-02 | 6.170 | 6.230 | 6.130 | 6.180 | 6.151 | 3,977,403 |
| 2024-07-01 | 6.150 | 6.240 | 6.070 | 6.200 | 6.171 | 4,640,500 |
| 2024-06-28 | 6.080 | 6.260 | 6.030 | 6.150 | 6.121 | 5,269,500 |
| 2024-06-27 | 6.160 | 6.200 | 6.040 | 6.050 | 6.021 | 4,211,100 |
| 2024-06-26 | 5.960 | 6.160 | 5.860 | 6.150 | 6.121 | 5,449,503 |
| 2024-06-25 | 5.880 | 6.090 | 5.880 | 5.970 | 5.942 | 6,139,207 |
| 2024-06-24 | 6.090 | 6.120 | 5.850 | 5.880 | 5.852 | 7,587,000 |
| 2024-06-21 | 6.250 | 6.280 | 6.130 | 6.140 | 6.111 | 5,595,500 |
| 2024-06-20 | 6.480 | 6.500 | 6.260 | 6.280 | 6.193 | 5,330,380 |
| 2024-06-19 | 6.560 | 6.600 | 6.490 | 6.500 | 6.410 | 3,860,100 |
| 2024-06-18 | 6.490 | 6.570 | 6.420 | 6.560 | 6.470 | 4,261,300 |
| 2024-06-17 | 6.450 | 6.560 | 6.380 | 6.490 | 6.401 | 5,009,900 |
| 2024-06-14 | 6.400 | 6.510 | 6.360 | 6.470 | 6.381 | 4,273,700 |
| 2024-06-13 | 6.490 | 6.510 | 6.390 | 6.430 | 6.341 | 4,629,600 |
| 2024-06-12 | 6.420 | 6.490 | 6.380 | 6.470 | 6.381 | 5,311,580 |
| 2024-06-11 | 6.370 | 6.430 | 6.250 | 6.430 | 6.341 | 4,853,000 |
| 2024-06-07 | 6.300 | 6.440 | 6.300 | 6.400 | 6.312 | 8,431,000 |
| 2024-06-06 | 6.570 | 6.610 | 6.170 | 6.230 | 6.144 | 12,940,028 |
| 2024-06-05 | 6.760 | 6.780 | 6.560 | 6.580 | 6.489 | 6,675,780 |
| 2024-06-04 | 6.870 | 6.870 | 6.660 | 6.800 | 6.706 | 7,472,414 |
| 2024-06-03 | 7.110 | 7.110 | 6.780 | 6.870 | 6.775 | 12,290,051 |
| 2024-05-31 | 7.150 | 7.190 | 7.080 | 7.110 | 7.012 | 10,742,500 |
| 2024-05-30 | 7.180 | 7.360 | 7.160 | 7.230 | 7.130 | 14,888,020 |
| 2024-05-29 | 7.140 | 7.260 | 7.070 | 7.160 | 7.061 | 5,644,420 |
| 2024-05-28 | 7.100 | 7.240 | 7.080 | 7.140 | 7.042 | 6,073,900 |
| 2024-05-27 | 7.110 | 7.150 | 7.000 | 7.150 | 7.051 | 5,621,821 |
| 2024-05-24 | 7.060 | 7.180 | 7.030 | 7.070 | 6.973 | 6,843,300 |
| 2024-05-23 | 7.250 | 7.250 | 7.000 | 7.050 | 6.953 | 10,040,421 |
| 2024-05-22 | 7.120 | 7.290 | 7.110 | 7.280 | 7.180 | 10,053,501 |
| 2024-05-21 | 7.150 | 7.200 | 7.080 | 7.110 | 7.012 | 5,519,300 |
| 2024-05-20 | 7.170 | 7.230 | 7.130 | 7.180 | 7.081 | 6,656,500 |
| 2024-05-17 | 7.060 | 7.170 | 7.000 | 7.170 | 7.071 | 6,205,700 |
| 2024-05-16 | 7.110 | 7.180 | 7.030 | 7.050 | 6.953 | 7,077,779 |
| 2024-05-15 | 7.190 | 7.260 | 7.110 | 7.120 | 7.022 | 6,341,100 |
| 2024-05-14 | 7.160 | 7.280 | 7.150 | 7.200 | 7.101 | 6,681,120 |
| 2024-05-13 | 7.300 | 7.320 | 7.160 | 7.190 | 7.091 | 9,104,633 |
| 2024-05-10 | 7.400 | 7.440 | 7.260 | 7.370 | 7.268 | 10,389,392 |
| 2024-05-09 | 7.200 | 7.490 | 7.200 | 7.420 | 7.318 | 15,519,511 |
| 2024-05-08 | 7.290 | 7.370 | 7.180 | 7.210 | 7.111 | 8,610,700 |
| 2024-05-07 | 7.270 | 7.310 | 7.220 | 7.300 | 7.199 | 7,707,939 |
| 2024-05-06 | 7.330 | 7.330 | 7.230 | 7.270 | 7.170 | 8,850,079 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0400 CNY |
| 2025-06-27 | 0.0400 CNY |
| 2024-06-21 | 0.0570 CNY |
| 2023-06-16 | 0.0190 CNY |
| 2021-05-20 | 0.0250 CNY |
| 2020-06-03 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.