Shandong Sacred Sun Power Sources Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	7.370	7.670	7.300	7.640	7.535	9,099,240
2024-01-24	7.360	7.440	7.070	7.370	7.268	9,848,611
2024-01-23	7.350	7.390	7.110	7.320	7.219	9,516,687
2024-01-22	8.030	8.030	7.300	7.380	7.278	10,734,907
2024-01-19	8.200	8.320	8.030	8.040	7.929	7,339,680
2024-01-18	8.300	8.350	7.970	8.210	8.097	9,573,680
2024-01-17	8.570	8.570	8.300	8.320	8.205	6,193,200
2024-01-16	8.530	8.670	8.430	8.590	8.472	8,023,353
2024-01-15	8.520	8.590	8.460	8.540	8.422	5,422,260
2024-01-12	8.590	8.740	8.570	8.600	8.481	9,012,600
2024-01-11	8.350	8.670	8.310	8.630	8.511	10,091,633
2024-01-10	8.420	8.580	8.280	8.420	8.304	7,703,639
2024-01-09	8.400	8.550	8.310	8.420	8.304	6,762,500
2024-01-08	8.500	8.530	8.310	8.320	8.205	6,363,539
2024-01-05	8.690	8.800	8.430	8.500	8.383	8,826,800
2024-01-04	8.690	8.700	8.610	8.680	8.560	6,729,349
2024-01-03	8.640	8.700	8.580	8.680	8.560	6,928,539
2024-01-02	8.640	8.710	8.580	8.670	8.550	8,705,239
2023-12-29	8.520	8.680	8.450	8.670	8.550	12,108,240
2023-12-28	8.060	8.600	8.030	8.570	8.452	17,674,580
2023-12-27	8.180	8.350	8.040	8.080	7.969	7,965,348
2023-12-26	8.240	8.240	8.090	8.100	7.988	5,630,816
2023-12-25	8.350	8.350	8.190	8.260	8.146	6,932,300
2023-12-22	8.260	8.380	8.110	8.320	8.205	10,800,407
2023-12-21	8.110	8.300	8.020	8.250	8.136	8,895,287
2023-12-20	8.240	8.290	8.100	8.110	7.998	4,925,987
2023-12-19	8.200	8.270	8.150	8.230	8.117	4,954,165
2023-12-18	8.450	8.460	8.190	8.210	8.097	8,752,195
2023-12-15	8.410	8.580	8.410	8.440	8.324	8,552,416
2023-12-14	8.490	8.540	8.380	8.390	8.274	6,637,720
2023-12-13	8.420	8.550	8.360	8.400	8.284	8,729,495
2023-12-12	8.400	8.450	8.360	8.410	8.294	6,415,600
2023-12-11	8.340	8.390	8.190	8.360	8.245	8,336,301
2023-12-08	8.500	8.630	8.350	8.360	8.245	7,071,214
2023-12-07	8.600	8.640	8.440	8.480	8.363	7,449,685
2023-12-06	8.430	8.740	8.400	8.620	8.501	12,523,856
2023-12-05	8.590	8.610	8.430	8.430	8.314	8,559,300
2023-12-04	8.720	8.730	8.600	8.610	8.491	6,895,600
2023-12-01	8.690	8.730	8.610	8.700	8.580	5,955,341
2023-11-30	8.860	8.900	8.580	8.690	8.570	11,264,857
2023-11-29	8.950	8.980	8.870	8.880	8.758	9,276,313
2023-11-28	8.790	8.960	8.730	8.950	8.827	11,908,633
2023-11-27	8.720	8.830	8.720	8.790	8.669	10,231,069
2023-11-24	8.890	8.900	8.710	8.720	8.600	11,780,294
2023-11-23	8.720	8.930	8.700	8.920	8.797	14,744,858
2023-11-22	8.960	8.970	8.730	8.740	8.620	14,693,717
2023-11-21	9.050	9.060	8.930	8.950	8.827	13,270,514
2023-11-20	9.030	9.050	8.940	9.020	8.896	11,605,666
2023-11-17	8.830	9.000	8.830	8.980	8.856	11,119,844
2023-11-16	8.950	8.990	8.860	8.870	8.748	12,120,121
2023-11-15	8.960	9.070	8.950	8.990	8.866	18,115,235
2023-11-14	8.900	8.970	8.890	8.930	8.807	10,939,120
2023-11-13	8.820	8.940	8.820	8.920	8.797	12,282,910
2023-11-10	8.850	8.870	8.790	8.820	8.698	11,466,695
2023-11-09	8.880	8.970	8.830	8.910	8.787	19,609,355
2023-11-08	8.910	8.960	8.810	8.880	8.758	21,470,252
2023-11-07	8.850	9.000	8.790	8.900	8.777	25,231,742
2023-11-06	8.670	8.950	8.660	8.900	8.777	31,158,048
2023-11-03	8.580	8.720	8.560	8.640	8.521	22,813,614
2023-11-02	8.850	8.930	8.600	8.600	8.481	31,973,178

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.