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
2023-11-01	9.010	9.050	8.710	8.800	8.679	41,040,843
2023-10-31	9.010	9.230	8.880	8.970	8.846	88,010,651
2023-10-30	10.590	10.680	9.680	9.700	9.566	126,553,726
2023-10-27	9.140	9.710	8.800	9.710	9.576	47,355,362
2023-10-26	7.950	8.830	7.740	8.830	8.708	26,134,130
2023-10-25	7.890	8.070	7.880	8.030	7.919	4,228,278
2023-10-24	7.730	7.940	7.710	7.900	7.791	4,357,665
2023-10-23	7.980	8.060	7.750	7.790	7.683	4,489,814
2023-10-20	7.900	8.110	7.860	8.000	7.890	4,968,455
2023-10-19	7.930	8.090	7.920	7.940	7.831	4,244,154
2023-10-18	8.190	8.190	7.960	7.960	7.850	6,142,321
2023-10-17	8.200	8.260	8.170	8.220	8.107	3,431,800
2023-10-16	8.280	8.300	8.150	8.200	8.087	5,128,200
2023-10-13	8.460	8.470	8.220	8.250	8.136	7,464,860
2023-10-12	8.390	8.520	8.320	8.500	8.383	7,637,877
2023-10-11	8.370	8.470	8.350	8.380	8.264	4,781,060
2023-10-10	8.540	8.540	8.360	8.380	8.264	5,330,259
2023-10-09	8.520	8.570	8.420	8.480	8.363	5,251,804
2023-09-28	8.470	8.510	8.400	8.460	8.343	4,757,866
2023-09-27	8.510	8.570	8.370	8.400	8.284	5,155,960
2023-09-26	8.600	8.630	8.470	8.480	8.363	2,494,416
2023-09-25	8.650	8.670	8.540	8.600	8.481	2,481,720
2023-09-22	8.500	8.650	8.420	8.640	8.521	2,978,300
2023-09-21	8.550	8.580	8.460	8.470	8.353	3,573,200
2023-09-20	8.630	8.680	8.550	8.570	8.452	2,481,700
2023-09-19	8.730	8.730	8.590	8.630	8.511	3,141,500
2023-09-18	8.560	8.770	8.500	8.730	8.610	4,357,747
2023-09-15	8.600	8.640	8.520	8.590	8.472	2,373,527
2023-09-14	8.650	8.670	8.530	8.580	8.462	2,525,600
2023-09-13	8.760	8.810	8.630	8.660	8.541	3,627,692
2023-09-12	8.800	8.830	8.700	8.790	8.669	2,787,420
2023-09-11	8.710	8.800	8.630	8.770	8.649	3,081,860
2023-09-08	8.760	8.800	8.680	8.710	8.590	2,292,800
2023-09-07	8.940	8.940	8.720	8.750	8.629	4,009,980
2023-09-06	8.850	8.950	8.820	8.940	8.817	3,894,359
2023-09-05	8.850	8.930	8.800	8.880	8.758	3,994,894
2023-09-04	8.750	8.860	8.730	8.860	8.738	4,467,400
2023-09-01	8.780	8.800	8.680	8.730	8.610	3,799,882
2023-08-31	8.830	8.830	8.710	8.750	8.629	3,168,390
2023-08-30	8.810	8.910	8.750	8.840	8.718	4,706,298
2023-08-29	8.510	8.830	8.500	8.790	8.669	4,967,900
2023-08-28	8.820	8.920	8.500	8.530	8.412	6,871,200
2023-08-25	8.500	8.590	8.390	8.430	8.314	3,766,000
2023-08-24	8.630	8.690	8.450	8.540	8.422	3,293,380
2023-08-23	8.720	8.720	8.570	8.590	8.472	3,604,300
2023-08-22	8.830	8.860	8.560	8.730	8.610	5,747,230
2023-08-21	8.870	8.970	8.770	8.810	8.689	4,654,870
2023-08-18	8.930	9.000	8.860	8.860	8.738	4,015,652
2023-08-17	8.790	8.970	8.730	8.940	8.817	4,274,774
2023-08-16	8.860	8.950	8.800	8.830	8.708	3,339,700
2023-08-15	8.960	8.970	8.830	8.870	8.748	3,002,660
2023-08-14	8.850	8.980	8.760	8.970	8.846	4,780,822
2023-08-11	9.070	9.110	8.900	8.920	8.797	3,555,500
2023-08-10	9.030	9.170	9.010	9.080	8.955	3,198,800
2023-08-09	9.140	9.140	9.000	9.030	8.906	3,861,000
2023-08-08	9.180	9.200	9.070	9.140	9.014	3,570,600
2023-08-07	9.280	9.280	9.120	9.160	9.034	3,914,619
2023-08-04	9.240	9.320	9.220	9.280	9.152	3,412,251
2023-08-03	9.320	9.320	9.190	9.240	9.113	4,409,324
2023-08-02	9.350	9.360	9.210	9.310	9.182	2,676,810

← NewerPage 13 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.