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
2023-05-05	9.390	9.390	9.130	9.230	9.084	6,989,896
2023-05-04	9.300	9.540	9.260	9.420	9.271	7,347,820
2023-04-28	9.170	9.370	9.160	9.350	9.202	7,274,276
2023-04-27	9.320	9.370	9.120	9.160	9.015	8,258,349
2023-04-26	9.000	9.440	8.980	9.330	9.182	11,653,567
2023-04-25	9.580	9.650	8.990	9.050	8.906	14,892,014
2023-04-24	9.470	9.540	9.290	9.460	9.310	7,624,157
2023-04-21	9.690	9.850	9.480	9.500	9.349	11,272,673
2023-04-20	9.720	9.830	9.430	9.780	9.625	13,562,143
2023-04-19	9.950	9.980	9.710	9.740	9.586	14,095,829
2023-04-18	9.850	10.080	9.850	10.030	9.871	14,321,415
2023-04-17	9.920	9.960	9.830	9.900	9.743	9,794,299
2023-04-14	9.850	9.980	9.810	9.910	9.753	12,383,298
2023-04-13	10.020	10.090	9.840	9.850	9.694	14,108,515
2023-04-12	10.130	10.150	9.860	10.010	9.851	19,710,074
2023-04-11	10.200	10.240	10.050	10.130	9.969	21,254,128
2023-04-10	9.920	10.450	9.880	10.270	10.107	41,417,966
2023-04-07	9.900	10.010	9.800	9.880	9.723	30,900,344
2023-04-06	9.800	10.200	9.750	10.130	9.969	52,276,167
2023-04-04	9.650	9.670	9.230	9.270	9.123	11,686,000
2023-04-03	9.540	9.560	9.350	9.550	9.399	7,408,228
2023-03-31	9.400	9.580	9.400	9.520	9.369	4,609,833
2023-03-30	9.510	9.510	9.300	9.450	9.300	5,515,600
2023-03-29	9.500	9.600	9.440	9.480	9.330	5,815,748
2023-03-28	9.790	9.830	9.450	9.480	9.330	10,787,524
2023-03-27	9.730	9.820	9.640	9.780	9.625	7,696,843
2023-03-24	9.670	9.830	9.630	9.720	9.566	7,794,678
2023-03-23	9.730	9.740	9.620	9.690	9.536	5,825,520
2023-03-22	9.780	9.850	9.680	9.740	9.586	7,581,400
2023-03-21	9.600	9.740	9.510	9.730	9.576	8,328,164
2023-03-20	9.480	9.620	9.280	9.500	9.349	7,379,888
2023-03-17	9.540	9.610	9.450	9.490	9.339	6,090,578
2023-03-16	9.690	9.770	9.460	9.490	9.339	8,484,200
2023-03-15	9.460	9.790	9.460	9.710	9.556	10,435,016
2023-03-14	9.590	9.590	9.230	9.410	9.261	7,900,040
2023-03-13	9.600	9.710	9.470	9.600	9.448	5,136,580
2023-03-10	9.680	9.750	9.570	9.660	9.507	6,519,132
2023-03-09	9.850	9.880	9.700	9.720	9.566	4,877,080
2023-03-08	9.730	9.900	9.690	9.860	9.704	4,735,180
2023-03-07	10.020	10.020	9.780	9.780	9.625	8,296,836
2023-03-06	9.910	10.030	9.840	10.020	9.861	8,005,400
2023-03-03	9.930	9.980	9.790	9.890	9.733	8,248,032
2023-03-02	10.180	10.190	9.870	9.930	9.773	14,610,396
2023-03-01	10.110	10.150	10.010	10.140	9.979	8,067,151
2023-02-28	10.080	10.130	9.920	10.130	9.969	9,182,322
2023-02-27	10.060	10.220	10.030	10.050	9.891	7,353,538
2023-02-24	10.190	10.210	10.030	10.120	9.959	7,553,188
2023-02-23	10.180	10.270	10.130	10.200	10.038	8,641,195
2023-02-22	10.320	10.410	10.170	10.230	10.068	11,028,336
2023-02-21	10.310	10.410	10.260	10.340	10.176	8,661,480
2023-02-20	10.320	10.370	10.160	10.350	10.186	9,557,804
2023-02-17	10.490	10.600	10.280	10.290	10.127	11,008,374
2023-02-16	10.870	10.990	10.390	10.450	10.284	21,008,190
2023-02-15	11.050	11.080	10.850	10.920	10.747	15,423,732
2023-02-14	11.090	11.100	10.880	11.050	10.875	16,754,525
2023-02-13	10.800	11.100	10.800	11.030	10.855	17,076,983
2023-02-10	11.070	11.070	10.770	10.860	10.688	17,489,680
2023-02-09	10.940	11.160	10.840	11.080	10.904	24,380,250
2023-02-08	10.770	11.090	10.750	11.000	10.826	28,865,508
2023-02-07	10.710	10.850	10.710	10.830	10.658	13,197,312

← NewerPage 15 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.