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
2023-08-01	9.430	9.430	9.280	9.310	9.182	4,537,436
2023-07-31	9.330	9.430	9.280	9.400	9.270	4,274,267
2023-07-28	9.190	9.320	9.100	9.300	9.172	3,982,399
2023-07-27	9.260	9.380	9.190	9.210	9.083	3,600,000
2023-07-26	9.420	9.420	9.250	9.280	9.152	4,468,151
2023-07-25	9.310	9.430	9.310	9.420	9.290	4,865,600
2023-07-24	9.320	9.370	9.230	9.260	9.132	3,562,251
2023-07-21	9.390	9.440	9.280	9.320	9.192	5,698,500
2023-07-20	9.580	9.590	9.410	9.430	9.300	6,228,860
2023-07-19	9.600	9.650	9.490	9.550	9.418	4,676,763
2023-07-18	9.590	9.670	9.470	9.630	9.497	5,694,722
2023-07-17	9.550	9.600	9.490	9.590	9.458	5,651,136
2023-07-14	9.680	9.690	9.520	9.530	9.399	7,386,020
2023-07-13	9.630	9.720	9.600	9.640	9.507	6,814,676
2023-07-12	9.740	9.780	9.610	9.630	9.497	7,334,631
2023-07-11	9.640	9.720	9.590	9.700	9.566	7,766,500
2023-07-10	9.530	9.710	9.520	9.640	9.507	11,347,000
2023-07-07	9.570	9.600	9.470	9.510	9.379	9,894,740
2023-07-06	9.610	9.760	9.530	9.570	9.438	23,402,993
2023-07-05	9.590	9.640	9.480	9.540	9.408	7,061,510
2023-07-04	9.580	9.640	9.460	9.640	9.507	11,067,897
2023-07-03	9.380	9.640	9.330	9.590	9.458	17,445,433
2023-06-30	9.200	9.390	9.150	9.390	9.261	10,755,024
2023-06-29	9.040	9.200	9.010	9.160	9.034	6,490,041
2023-06-28	9.070	9.080	8.890	9.060	8.935	4,969,860
2023-06-27	8.800	9.080	8.780	9.060	8.935	5,761,454
2023-06-26	8.890	8.950	8.780	8.800	8.679	5,376,076
2023-06-21	9.060	9.140	8.890	8.890	8.767	6,341,932
2023-06-20	9.060	9.130	9.030	9.060	8.935	3,749,620
2023-06-19	9.080	9.140	9.030	9.090	8.965	5,468,523
2023-06-16	9.020	9.090	8.970	9.070	8.945	8,157,740
2023-06-15	8.840	9.050	8.770	9.040	8.897	7,166,684
2023-06-14	8.890	8.920	8.800	8.830	8.690	4,128,780
2023-06-13	8.910	8.940	8.840	8.890	8.749	3,715,763
2023-06-12	8.800	8.920	8.720	8.880	8.739	4,592,736
2023-06-09	8.730	8.830	8.720	8.800	8.660	4,005,433
2023-06-08	8.800	8.880	8.670	8.780	8.641	5,755,480
2023-06-07	9.090	9.090	8.750	8.780	8.641	8,935,280
2023-06-06	9.210	9.230	8.990	9.030	8.887	6,621,402
2023-06-05	9.280	9.300	9.150	9.210	9.064	4,877,880
2023-06-02	9.130	9.310	9.130	9.260	9.113	6,200,217
2023-06-01	9.090	9.180	9.070	9.100	8.956	4,816,600
2023-05-31	9.200	9.200	9.040	9.100	8.956	5,632,593
2023-05-30	9.230	9.250	9.060	9.180	9.034	5,715,500
2023-05-29	9.390	9.430	9.180	9.190	9.044	7,304,137
2023-05-26	9.560	9.580	9.270	9.420	9.271	7,292,557
2023-05-25	9.400	9.600	9.350	9.540	9.389	8,504,967
2023-05-24	9.340	9.500	9.270	9.390	9.241	4,780,461
2023-05-23	9.500	9.530	9.350	9.360	9.212	5,017,100
2023-05-22	9.420	9.550	9.410	9.490	9.339	4,671,391
2023-05-19	9.490	9.530	9.400	9.450	9.300	4,430,119
2023-05-18	9.550	9.590	9.430	9.500	9.349	6,154,345
2023-05-17	9.560	9.560	9.370	9.540	9.389	7,350,155
2023-05-16	9.400	9.660	9.370	9.510	9.359	14,423,960
2023-05-15	9.200	9.380	9.150	9.360	9.212	8,003,900
2023-05-12	9.250	9.350	9.120	9.130	8.985	4,751,892
2023-05-11	9.210	9.340	9.130	9.280	9.133	6,108,540
2023-05-10	9.080	9.280	9.020	9.210	9.064	5,618,797
2023-05-09	9.250	9.260	9.050	9.100	8.956	6,562,141
2023-05-08	9.230	9.300	9.200	9.240	9.093	5,249,136

← NewerPage 14 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.