Shandong Sacred Sun Power Sources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.190 | 7.210 | 7.090 | 7.160 | 7.061 | 8,317,500 |
| 2024-04-29 | 7.100 | 7.220 | 7.030 | 7.200 | 7.101 | 10,069,780 |
| 2024-04-26 | 6.900 | 7.000 | 6.760 | 6.990 | 6.894 | 10,999,060 |
| 2024-04-25 | 6.740 | 7.050 | 6.700 | 6.930 | 6.834 | 11,331,540 |
| 2024-04-24 | 6.600 | 6.770 | 6.560 | 6.760 | 6.667 | 7,690,441 |
| 2024-04-23 | 6.530 | 6.670 | 6.530 | 6.600 | 6.509 | 8,012,464 |
| 2024-04-22 | 6.760 | 6.810 | 6.490 | 6.530 | 6.440 | 15,878,619 |
| 2024-04-19 | 6.840 | 6.970 | 6.770 | 6.940 | 6.844 | 9,713,035 |
| 2024-04-18 | 6.830 | 6.900 | 6.680 | 6.830 | 6.736 | 8,521,126 |
| 2024-04-17 | 6.390 | 6.850 | 6.390 | 6.830 | 6.736 | 13,242,320 |
| 2024-04-16 | 6.860 | 6.900 | 6.260 | 6.260 | 6.174 | 16,334,100 |
| 2024-04-15 | 7.090 | 7.240 | 6.820 | 6.950 | 6.854 | 12,918,100 |
| 2024-04-12 | 7.210 | 7.270 | 7.110 | 7.130 | 7.032 | 7,080,200 |
| 2024-04-11 | 7.080 | 7.240 | 6.980 | 7.130 | 7.032 | 7,180,113 |
| 2024-04-10 | 7.380 | 7.380 | 7.060 | 7.140 | 7.042 | 9,686,400 |
| 2024-04-09 | 7.160 | 7.380 | 7.110 | 7.370 | 7.268 | 10,074,616 |
| 2024-04-08 | 7.390 | 7.420 | 7.090 | 7.150 | 7.051 | 9,701,658 |
| 2024-04-03 | 7.490 | 7.490 | 7.320 | 7.380 | 7.278 | 9,317,972 |
| 2024-04-02 | 7.390 | 7.530 | 7.320 | 7.450 | 7.347 | 12,617,660 |
| 2024-04-01 | 7.130 | 7.390 | 7.120 | 7.390 | 7.288 | 12,174,175 |
| 2024-03-29 | 7.050 | 7.130 | 7.010 | 7.130 | 7.032 | 3,384,619 |
| 2024-03-28 | 6.870 | 7.170 | 6.850 | 7.050 | 6.953 | 8,673,380 |
| 2024-03-27 | 7.180 | 7.190 | 6.860 | 6.870 | 6.775 | 9,785,200 |
| 2024-03-26 | 7.080 | 7.230 | 6.990 | 7.190 | 7.091 | 9,041,800 |
| 2024-03-25 | 7.190 | 7.290 | 7.050 | 7.070 | 6.973 | 8,713,000 |
| 2024-03-22 | 7.370 | 7.420 | 7.220 | 7.240 | 7.140 | 10,241,796 |
| 2024-03-21 | 7.410 | 7.530 | 7.280 | 7.410 | 7.308 | 10,464,468 |
| 2024-03-20 | 7.280 | 7.400 | 7.250 | 7.390 | 7.288 | 9,871,228 |
| 2024-03-19 | 7.230 | 7.510 | 7.220 | 7.330 | 7.229 | 15,587,925 |
| 2024-03-18 | 7.180 | 7.240 | 7.130 | 7.230 | 7.130 | 11,123,922 |
| 2024-03-15 | 6.980 | 7.100 | 6.960 | 7.100 | 7.002 | 8,393,019 |
| 2024-03-14 | 7.060 | 7.120 | 6.910 | 7.010 | 6.913 | 9,365,703 |
| 2024-03-13 | 7.110 | 7.120 | 7.020 | 7.080 | 6.982 | 11,370,384 |
| 2024-03-12 | 7.200 | 7.280 | 7.070 | 7.110 | 7.012 | 20,485,413 |
| 2024-03-11 | 7.050 | 7.430 | 6.990 | 7.250 | 7.150 | 26,182,301 |
| 2024-03-08 | 6.760 | 6.860 | 6.700 | 6.840 | 6.746 | 8,147,244 |
| 2024-03-07 | 6.820 | 6.890 | 6.720 | 6.740 | 6.647 | 8,541,779 |
| 2024-03-06 | 6.550 | 6.900 | 6.550 | 6.820 | 6.726 | 11,594,935 |
| 2024-03-05 | 6.760 | 6.760 | 6.590 | 6.630 | 6.539 | 11,051,618 |
| 2024-03-04 | 6.890 | 7.020 | 6.720 | 6.820 | 6.726 | 10,707,804 |
| 2024-03-01 | 6.840 | 6.930 | 6.680 | 6.850 | 6.756 | 12,385,215 |
| 2024-02-29 | 6.400 | 6.830 | 6.390 | 6.810 | 6.716 | 15,681,634 |
| 2024-02-28 | 7.020 | 7.230 | 6.420 | 6.430 | 6.341 | 24,969,419 |
| 2024-02-27 | 6.700 | 6.920 | 6.670 | 6.920 | 6.825 | 11,367,660 |
| 2024-02-26 | 6.730 | 6.930 | 6.650 | 6.750 | 6.657 | 15,755,262 |
| 2024-02-23 | 6.440 | 6.700 | 6.410 | 6.700 | 6.608 | 14,241,051 |
| 2024-02-22 | 6.240 | 6.400 | 6.170 | 6.390 | 6.302 | 11,947,233 |
| 2024-02-21 | 6.080 | 6.440 | 6.000 | 6.250 | 6.164 | 16,678,492 |
| 2024-02-20 | 6.120 | 6.170 | 5.990 | 6.130 | 6.046 | 12,360,557 |
| 2024-02-19 | 5.980 | 6.310 | 5.880 | 6.110 | 6.026 | 23,079,759 |
| 2024-02-08 | 5.370 | 5.810 | 5.300 | 5.810 | 5.730 | 26,305,874 |
| 2024-02-07 | 5.460 | 5.500 | 5.150 | 5.280 | 5.207 | 24,234,413 |
| 2024-02-06 | 5.300 | 5.600 | 4.970 | 5.460 | 5.385 | 26,219,629 |
| 2024-02-05 | 5.970 | 6.020 | 5.420 | 5.420 | 5.345 | 16,581,000 |
| 2024-02-02 | 6.500 | 6.610 | 5.830 | 6.020 | 5.937 | 14,626,913 |
| 2024-02-01 | 6.580 | 6.680 | 6.350 | 6.480 | 6.391 | 8,378,182 |
| 2024-01-31 | 7.100 | 7.100 | 6.580 | 6.580 | 6.489 | 10,239,726 |
| 2024-01-30 | 7.300 | 7.380 | 7.060 | 7.070 | 6.973 | 6,063,860 |
| 2024-01-29 | 7.720 | 7.720 | 7.300 | 7.300 | 7.199 | 7,554,760 |
| 2024-01-26 | 7.640 | 7.790 | 7.610 | 7.660 | 7.554 | 6,735,700 |
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.