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
2022-02-09	7.150	7.300	7.080	7.290	7.174	5,673,840
2022-02-08	7.100	7.130	6.980	7.130	7.017	5,147,280
2022-02-07	7.000	7.140	6.980	7.020	6.909	3,632,060
2022-01-28	6.910	7.030	6.820	6.920	6.810	5,013,440
2022-01-27	7.110	7.110	6.900	6.900	6.791	5,687,660
2022-01-26	6.920	7.110	6.920	7.070	6.958	4,245,360
2022-01-25	7.320	7.340	6.940	6.940	6.830	5,543,240
2022-01-24	7.290	7.380	7.250	7.350	7.233	2,794,060
2022-01-21	7.310	7.380	7.210	7.320	7.204	3,047,420
2022-01-20	7.670	7.730	7.300	7.310	7.194	7,733,855
2022-01-19	7.710	7.790	7.660	7.680	7.558	3,858,380
2022-01-18	7.840	7.890	7.710	7.770	7.647	3,453,851
2022-01-17	7.710	7.850	7.700	7.810	7.686	3,707,215
2022-01-14	7.820	7.850	7.720	7.740	7.617	3,607,340
2022-01-13	7.930	7.930	7.810	7.810	7.686	3,518,700
2022-01-12	7.820	7.930	7.820	7.920	7.794	4,727,740
2022-01-11	7.790	7.880	7.760	7.790	7.666	2,934,460
2022-01-10	7.850	7.860	7.720	7.790	7.666	4,409,610
2022-01-07	7.980	8.060	7.860	7.880	7.755	5,437,957
2022-01-06	7.910	8.070	7.900	7.990	7.863	3,874,776
2022-01-05	8.130	8.150	7.980	7.990	7.863	5,392,976
2022-01-04	8.260	8.260	8.060	8.130	8.001	7,913,539
2021-12-31	7.940	8.210	7.910	8.180	8.050	9,757,628
2021-12-30	7.910	8.000	7.880	7.940	7.814	4,737,982
2021-12-29	7.990	8.070	7.900	7.920	7.794	5,347,160
2021-12-28	7.850	7.940	7.850	7.900	7.775	3,966,807
2021-12-27	7.920	7.990	7.850	7.860	7.735	4,583,800
2021-12-24	8.190	8.190	7.920	7.920	7.794	10,274,515
2021-12-23	8.080	8.230	8.070	8.170	8.040	6,268,931
2021-12-22	8.200	8.250	8.120	8.150	8.021	5,013,847
2021-12-21	8.090	8.170	8.070	8.140	8.011	4,499,000
2021-12-20	8.350	8.350	8.040	8.060	7.932	10,782,228
2021-12-17	8.350	8.490	8.290	8.350	8.218	7,888,586
2021-12-16	8.350	8.400	8.310	8.380	8.247	6,823,186
2021-12-15	8.350	8.440	8.270	8.340	8.208	7,474,060
2021-12-14	8.330	8.390	8.300	8.360	8.227	5,530,240
2021-12-13	8.510	8.550	8.330	8.350	8.218	9,206,357
2021-12-10	8.440	8.590	8.360	8.460	8.326	8,532,697
2021-12-09	8.620	8.640	7.890	8.440	8.306	18,237,060
2021-12-08	8.310	8.990	8.250	8.720	8.582	24,213,580
2021-12-07	8.460	8.500	8.160	8.250	8.119	10,596,736
2021-12-06	8.750	8.770	8.400	8.410	8.277	11,674,060
2021-12-03	8.650	8.770	8.570	8.680	8.542	8,592,700
2021-12-02	8.910	8.940	8.680	8.680	8.542	11,239,120
2021-12-01	8.940	8.970	8.780	8.910	8.769	11,300,280
2021-11-30	9.020	9.080	8.810	8.910	8.769	15,016,440
2021-11-29	8.590	9.000	8.520	8.990	8.847	17,773,780
2021-11-26	8.710	8.970	8.660	8.810	8.670	12,486,400
2021-11-25	8.710	8.860	8.670	8.720	8.582	8,910,740
2021-11-24	8.980	8.980	8.670	8.760	8.621	15,332,012
2021-11-23	8.670	9.090	8.560	8.980	8.838	23,681,336
2021-11-22	8.500	8.680	8.450	8.680	8.542	12,895,620
2021-11-19	8.340	8.530	8.260	8.450	8.316	10,380,260
2021-11-18	8.260	8.510	8.200	8.360	8.227	11,535,720
2021-11-17	8.170	8.360	8.140	8.360	8.227	9,546,950
2021-11-16	8.440	8.450	8.110	8.140	8.011	12,324,599
2021-11-15	8.660	8.680	8.350	8.450	8.316	13,185,232
2021-11-12	8.610	8.760	8.550	8.660	8.523	9,188,166
2021-11-11	8.720	8.960	8.620	8.670	8.533	15,114,568
2021-11-10	8.750	8.780	8.400	8.700	8.562	13,154,193

← NewerPage 20 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.