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
2023-02-06	10.690	10.840	10.680	10.720	10.550	12,021,610
2023-02-03	10.780	10.830	10.560	10.730	10.560	15,860,568
2023-02-02	11.000	11.000	10.790	10.880	10.707	18,394,937
2023-02-01	10.880	11.000	10.820	11.000	10.826	25,456,839
2023-01-31	10.460	11.030	10.460	11.000	10.826	34,805,683
2023-01-30	10.420	10.690	10.420	10.530	10.363	22,259,646
2023-01-20	10.330	10.380	10.200	10.310	10.146	18,134,480
2023-01-19	10.800	10.880	10.200	10.310	10.146	27,591,204
2023-01-18	10.080	10.250	9.990	10.150	9.989	11,477,890
2023-01-17	9.970	10.130	9.950	10.000	9.841	9,889,700
2023-01-16	10.050	10.080	9.890	9.970	9.812	11,737,464
2023-01-13	10.120	10.230	9.950	10.050	9.891	11,172,902
2023-01-12	10.060	10.270	10.000	10.070	9.910	12,604,841
2023-01-11	10.050	10.180	9.950	10.000	9.841	10,496,900
2023-01-10	10.090	10.150	9.970	10.070	9.910	10,260,835
2023-01-09	10.250	10.310	10.000	10.090	9.930	17,033,176
2023-01-06	9.830	10.330	9.800	10.230	10.068	24,934,553
2023-01-05	9.690	9.950	9.600	9.880	9.723	15,858,808
2023-01-04	9.800	9.820	9.520	9.620	9.467	11,327,545
2023-01-03	9.380	9.850	9.300	9.800	9.645	15,821,535
2022-12-30	9.730	9.800	9.500	9.600	9.448	8,334,236
2022-12-29	9.780	9.950	9.650	9.660	9.507	8,994,100
2022-12-28	9.860	9.930	9.710	9.850	9.694	9,788,379
2022-12-27	9.720	9.930	9.650	9.910	9.753	15,304,202
2022-12-26	9.250	9.740	9.150	9.730	9.576	16,338,155
2022-12-23	9.170	9.310	9.050	9.200	9.054	7,706,015
2022-12-22	9.510	9.590	9.180	9.210	9.064	11,688,804
2022-12-21	9.630	9.670	9.390	9.510	9.359	9,154,986
2022-12-20	9.500	9.710	9.420	9.680	9.526	9,051,831
2022-12-19	9.610	9.790	9.470	9.560	9.408	12,330,142
2022-12-16	10.460	10.500	9.550	9.680	9.526	32,381,221
2022-12-15	10.500	10.600	10.380	10.600	10.432	11,687,856
2022-12-14	10.400	10.600	10.370	10.430	10.265	10,055,918
2022-12-13	10.430	10.580	10.280	10.480	10.314	12,676,030
2022-12-12	10.760	10.760	10.350	10.430	10.265	15,907,110
2022-12-09	10.700	10.880	10.590	10.760	10.589	15,212,918
2022-12-08	10.900	11.090	10.700	10.740	10.570	19,912,401
2022-12-07	11.110	11.310	10.950	11.060	10.885	22,284,772
2022-12-06	11.220	11.330	10.980	11.220	11.042	22,815,033
2022-12-05	11.500	11.550	11.150	11.310	11.131	33,566,218
2022-12-02	11.030	11.480	10.980	11.450	11.268	45,508,376
2022-12-01	11.030	11.230	10.910	11.040	10.865	26,756,317
2022-11-30	11.060	11.380	10.880	10.930	10.757	30,920,170
2022-11-29	10.750	11.040	10.600	11.020	10.845	22,179,741
2022-11-28	10.490	10.930	10.410	10.800	10.629	17,204,791
2022-11-25	11.110	11.160	10.710	10.740	10.570	28,783,613
2022-11-24	10.750	11.460	10.700	11.280	11.101	48,760,895
2022-11-23	10.480	10.880	10.280	10.800	10.629	25,941,033
2022-11-22	10.750	10.790	10.420	10.480	10.314	20,199,046
2022-11-21	10.510	11.100	10.460	10.860	10.688	22,979,757
2022-11-18	11.030	11.180	10.570	10.660	10.491	28,936,932
2022-11-17	10.980	11.100	10.600	10.900	10.727	20,105,574
2022-11-16	11.030	11.210	10.760	11.050	10.875	29,690,973
2022-11-15	10.300	11.060	10.300	11.050	10.875	31,947,020
2022-11-14	10.730	10.880	10.270	10.300	10.137	30,124,551
2022-11-11	11.370	11.440	10.860	10.950	10.776	30,244,321
2022-11-10	11.180	11.340	10.950	10.960	10.786	26,649,227
2022-11-09	11.520	11.640	11.350	11.390	11.209	19,801,137
2022-11-08	11.600	11.710	11.320	11.570	11.386	29,384,472
2022-11-07	11.680	12.050	11.580	11.770	11.583	39,650,200

← NewerPage 16 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.