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
2022-08-04	10.970	10.970	9.790	9.960	9.802	101,128,045
2022-08-03	9.670	10.100	9.670	10.100	9.940	18,633,758
2022-08-02	9.300	9.410	8.860	9.180	9.034	31,137,146
2022-08-01	9.180	9.700	9.170	9.510	9.359	32,355,795
2022-07-29	9.360	9.550	9.270	9.370	9.221	22,264,696
2022-07-28	9.280	9.500	9.120	9.370	9.221	29,705,576
2022-07-27	8.780	9.270	8.720	9.220	9.074	26,993,362
2022-07-26	8.730	8.880	8.390	8.880	8.739	21,325,282
2022-07-25	9.230	9.360	8.770	8.790	8.651	26,605,590
2022-07-22	9.240	9.440	8.910	9.060	8.916	27,593,780
2022-07-21	9.350	9.490	9.120	9.150	9.005	24,554,866
2022-07-20	9.520	9.550	9.210	9.450	9.300	27,165,140
2022-07-19	9.520	9.950	9.410	9.440	9.290	42,074,663
2022-07-18	9.380	9.700	9.320	9.570	9.418	42,999,608
2022-07-15	9.490	9.860	9.250	9.400	9.251	72,205,624
2022-07-14	8.630	9.500	8.560	9.500	9.349	41,725,705
2022-07-13	8.280	8.700	8.220	8.640	8.503	20,754,330
2022-07-12	8.690	8.700	8.280	8.320	8.188	19,383,801
2022-07-11	8.910	8.980	8.500	8.750	8.611	21,619,723
2022-07-08	8.950	9.080	8.680	8.700	8.562	21,322,600
2022-07-07	8.620	9.100	8.480	9.000	8.857	34,054,172
2022-07-06	8.620	8.840	8.440	8.560	8.424	19,811,629
2022-07-05	8.820	9.110	8.650	8.760	8.621	32,321,660
2022-07-04	8.770	8.980	8.500	8.810	8.670	29,987,261
2022-07-01	8.300	9.200	8.280	8.680	8.542	34,312,996
2022-06-30	8.250	8.470	8.120	8.410	8.277	17,425,480
2022-06-29	8.670	8.790	8.250	8.280	8.149	24,849,598
2022-06-28	8.730	8.810	8.560	8.680	8.542	25,926,460
2022-06-27	8.700	8.860	8.470	8.850	8.710	32,397,176
2022-06-24	8.520	8.800	8.360	8.690	8.552	34,242,758
2022-06-23	8.190	8.520	8.170	8.510	8.375	28,387,680
2022-06-22	8.080	8.490	8.000	8.190	8.060	24,503,052
2022-06-21	8.260	8.300	7.940	8.070	7.942	13,837,572
2022-06-20	8.020	8.310	8.000	8.250	8.119	17,627,832
2022-06-17	7.780	8.110	7.710	8.030	7.903	11,360,120
2022-06-16	7.980	8.060	7.800	7.880	7.755	12,492,060
2022-06-15	8.160	8.240	7.990	7.990	7.863	12,660,290
2022-06-14	8.110	8.190	7.880	8.170	8.040	15,263,565
2022-06-13	8.100	8.270	8.000	8.220	8.090	17,298,383
2022-06-10	7.870	8.220	7.800	8.170	8.040	19,193,723
2022-06-09	8.120	8.150	7.870	7.890	7.765	15,544,084
2022-06-08	8.180	8.270	7.870	8.150	8.021	27,489,256
2022-06-07	8.280	8.650	8.170	8.240	8.109	37,509,550
2022-06-06	8.010	8.360	8.010	8.330	8.198	37,216,608
2022-06-02	7.840	8.510	7.810	8.080	7.952	41,596,534
2022-06-01	7.620	8.280	7.600	8.080	7.952	40,736,294
2022-05-31	8.500	8.700	7.960	7.980	7.853	63,010,873
2022-05-30	7.590	8.360	7.550	8.360	8.227	36,328,171
2022-05-27	7.410	7.880	7.380	7.600	7.479	19,805,575
2022-05-26	7.310	7.450	7.260	7.370	7.253	12,598,965
2022-05-25	7.110	7.500	7.080	7.470	7.352	15,704,060
2022-05-24	7.260	7.450	7.170	7.170	7.056	12,622,240
2022-05-23	7.250	7.300	7.180	7.250	7.135	10,046,500
2022-05-20	7.290	7.440	7.150	7.240	7.125	15,240,349
2022-05-19	7.350	7.500	7.070	7.150	7.037	20,551,540
2022-05-18	6.850	7.010	6.780	6.930	6.820	8,379,500
2022-05-17	6.760	6.870	6.710	6.820	6.712	6,489,500
2022-05-16	6.790	6.870	6.740	6.840	6.732	8,165,200
2022-05-13	6.710	6.900	6.700	6.800	6.692	5,796,540
2022-05-12	6.780	6.900	6.630	6.730	6.623	7,785,275

← NewerPage 18 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.