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
2022-11-04	11.560	11.880	11.420	11.780	11.593	42,947,989
2022-11-03	11.100	11.630	11.100	11.420	11.239	34,751,022
2022-11-02	11.080	11.390	10.950	11.300	11.121	40,198,579
2022-11-01	10.700	11.300	10.670	11.210	11.032	42,191,166
2022-10-31	10.750	11.060	10.600	10.740	10.570	36,744,150
2022-10-28	11.380	11.580	10.830	10.920	10.747	47,564,359
2022-10-27	12.160	12.400	11.450	11.460	11.278	66,477,466
2022-10-26	11.700	12.750	11.630	12.280	12.085	74,030,339
2022-10-25	11.400	12.800	11.350	11.930	11.741	79,966,818
2022-10-24	11.200	11.800	10.790	11.640	11.455	66,703,312
2022-10-21	10.750	11.340	10.610	11.100	10.924	51,663,878
2022-10-20	11.070	11.090	10.710	10.860	10.688	57,694,760
2022-10-19	10.700	11.730	10.700	11.360	11.180	84,313,381
2022-10-18	10.200	11.110	10.160	10.660	10.491	64,294,596
2022-10-17	10.180	10.330	10.020	10.260	10.097	28,626,406
2022-10-14	10.430	10.780	10.090	10.240	10.078	49,295,307
2022-10-13	10.150	10.210	9.950	9.990	9.832	33,258,903
2022-10-12	9.780	10.240	9.500	10.200	10.038	50,925,901
2022-10-11	8.990	9.720	8.740	9.720	9.566	26,217,393
2022-10-10	8.880	9.180	8.760	8.840	8.700	19,462,880
2022-09-30	9.330	9.450	8.830	8.870	8.729	26,108,084
2022-09-29	9.700	9.740	9.250	9.370	9.221	22,733,520
2022-09-28	9.990	10.190	9.550	9.590	9.438	32,769,371
2022-09-27	10.120	10.330	9.810	10.120	9.959	32,733,742
2022-09-26	9.780	10.290	9.710	9.970	9.812	40,597,270
2022-09-23	10.010	10.240	9.710	9.890	9.733	32,665,511
2022-09-22	9.850	10.440	9.730	10.010	9.851	36,382,615
2022-09-21	9.600	10.150	9.460	9.940	9.782	37,730,580
2022-09-20	9.530	9.870	9.400	9.700	9.546	35,902,620
2022-09-19	9.400	9.670	9.230	9.320	9.172	29,765,060
2022-09-16	9.390	9.640	9.230	9.270	9.123	33,011,263
2022-09-15	10.660	10.760	9.450	9.450	9.300	49,115,670
2022-09-14	10.510	10.900	10.310	10.500	10.333	25,754,680
2022-09-13	11.080	11.250	10.690	10.780	10.609	24,684,161
2022-09-09	11.420	11.540	10.790	11.080	10.904	38,584,635
2022-09-08	11.670	11.990	11.300	11.390	11.209	49,064,580
2022-09-07	11.370	12.090	11.300	11.650	11.465	70,281,289
2022-09-06	10.410	11.300	10.080	11.300	11.121	41,783,518
2022-09-05	10.410	10.990	10.200	10.270	10.107	46,808,018
2022-09-02	10.100	10.390	9.750	10.180	10.019	43,543,719
2022-09-01	10.390	10.410	9.960	9.970	9.812	62,025,400
2022-08-31	11.840	11.950	10.760	10.760	10.589	42,862,721
2022-08-30	13.010	13.280	11.620	11.960	11.770	72,969,573
2022-08-29	12.150	13.350	12.150	12.910	12.705	76,396,252
2022-08-26	13.010	14.420	12.940	13.000	12.794	99,451,620
2022-08-25	13.490	13.780	12.680	13.330	13.119	87,203,763
2022-08-24	13.510	14.510	13.030	13.120	12.912	115,058,748
2022-08-23	12.350	13.370	12.150	13.370	13.158	81,252,807
2022-08-22	12.720	13.770	12.120	12.150	11.957	107,317,969
2022-08-19	12.360	12.940	12.310	12.940	12.735	109,456,591
2022-08-18	11.010	11.760	10.880	11.760	11.573	43,992,469
2022-08-17	10.750	11.300	10.590	10.690	10.520	39,258,036
2022-08-16	10.530	11.030	10.420	10.860	10.688	40,486,735
2022-08-15	10.510	10.810	10.400	10.540	10.373	33,147,952
2022-08-12	10.830	11.100	10.440	10.570	10.402	45,270,677
2022-08-11	10.680	10.980	10.530	10.930	10.757	74,055,039
2022-08-10	10.160	11.060	10.150	11.060	10.885	75,740,613
2022-08-09	9.910	10.220	9.770	10.050	9.891	40,952,604
2022-08-08	9.230	10.250	8.970	9.920	9.763	52,082,795
2022-08-05	9.860	10.010	9.290	9.420	9.271	61,038,686

← NewerPage 17 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.