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
2022-05-11	6.880	7.110	6.720	6.720	6.613	11,866,663
2022-05-10	6.390	6.670	6.300	6.600	6.495	5,955,254
2022-05-09	6.370	6.490	6.330	6.460	6.358	3,599,660
2022-05-06	6.230	6.420	6.000	6.370	6.269	4,707,680
2022-05-05	6.370	6.470	6.240	6.410	6.308	4,993,620
2022-04-29	6.210	6.410	6.210	6.380	6.279	5,356,940
2022-04-28	6.200	6.360	6.070	6.170	6.072	6,009,393
2022-04-27	5.580	6.330	5.580	6.280	6.180	10,138,160
2022-04-26	6.140	6.190	5.830	5.850	5.757	6,134,960
2022-04-25	6.580	6.610	6.080	6.080	5.984	9,301,552
2022-04-22	6.720	6.890	6.700	6.750	6.643	5,216,320
2022-04-21	6.990	7.090	6.740	6.740	6.633	5,448,100
2022-04-20	7.060	7.140	6.990	7.040	6.928	5,168,816
2022-04-19	6.920	7.100	6.920	7.100	6.987	6,787,550
2022-04-18	6.660	6.930	6.580	6.920	6.810	7,187,440
2022-04-15	6.930	6.930	6.720	6.730	6.623	8,388,833
2022-04-14	6.960	7.070	6.870	6.970	6.859	10,487,010
2022-04-13	6.830	6.830	6.680	6.690	6.584	5,234,060
2022-04-12	6.680	6.830	6.630	6.800	6.692	4,197,300
2022-04-11	6.890	6.940	6.630	6.680	6.574	7,530,116
2022-04-08	6.990	7.040	6.850	6.960	6.850	5,665,000
2022-04-07	7.200	7.200	6.960	6.960	6.850	8,191,232
2022-04-06	7.100	7.220	7.070	7.210	7.096	4,822,022
2022-04-01	7.240	7.240	7.110	7.140	7.027	6,185,700
2022-03-31	7.240	7.260	7.120	7.200	7.086	8,707,357
2022-03-30	7.190	7.350	7.140	7.260	7.145	11,110,732
2022-03-29	7.340	7.390	7.060	7.090	6.978	8,823,880
2022-03-28	7.400	7.440	7.190	7.220	7.106	12,152,660
2022-03-25	7.600	7.700	7.440	7.440	7.322	18,245,760
2022-03-24	7.920	8.250	7.620	7.620	7.499	34,124,895
2022-03-23	8.220	8.520	8.080	8.120	7.991	58,282,604
2022-03-22	7.580	7.980	7.310	7.980	7.853	22,912,665
2022-03-21	7.060	7.320	6.980	7.250	7.135	7,955,975
2022-03-18	6.950	7.050	6.900	7.010	6.899	4,570,860
2022-03-17	6.860	7.080	6.860	6.900	6.791	7,990,620
2022-03-16	6.690	6.830	6.450	6.810	6.702	7,586,580
2022-03-15	7.070	7.070	6.560	6.570	6.466	7,346,887
2022-03-14	7.350	7.360	7.050	7.070	6.958	5,981,640
2022-03-11	7.270	7.370	7.100	7.350	7.233	6,245,180
2022-03-10	7.480	7.550	7.330	7.370	7.253	7,551,332
2022-03-09	7.350	7.480	6.960	7.290	7.174	9,320,316
2022-03-08	7.660	7.710	7.270	7.350	7.233	10,467,020
2022-03-07	7.780	7.890	7.610	7.660	7.539	10,428,700
2022-03-04	8.090	8.110	7.880	7.910	7.785	13,910,176
2022-03-03	8.160	8.250	8.100	8.160	8.031	18,408,564
2022-03-02	7.680	8.380	7.650	8.190	8.060	34,401,275
2022-03-01	7.590	7.790	7.580	7.750	7.627	7,908,420
2022-02-28	7.660	7.660	7.540	7.580	7.460	6,387,947
2022-02-25	7.740	7.840	7.610	7.650	7.529	6,673,640
2022-02-24	7.800	7.890	7.540	7.630	7.509	15,631,809
2022-02-23	7.680	7.800	7.610	7.750	7.627	12,978,000
2022-02-22	7.700	7.980	7.530	7.790	7.666	20,022,937
2022-02-21	7.290	8.040	7.270	7.700	7.578	17,772,083
2022-02-18	7.310	7.330	7.220	7.310	7.194	3,810,332
2022-02-17	7.210	7.400	7.180	7.290	7.174	6,795,668
2022-02-16	7.140	7.270	7.120	7.200	7.086	3,912,480
2022-02-15	7.110	7.150	7.040	7.100	6.987	3,184,500
2022-02-14	7.050	7.170	6.980	7.110	6.997	3,778,720
2022-02-11	7.130	7.240	7.090	7.120	7.007	3,999,656
2022-02-10	7.280	7.290	7.140	7.180	7.066	4,244,820

← NewerPage 19 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.