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
2025-10-24	13.430	13.540	13.380	13.480	13.454	9,035,971
2025-10-23	13.230	13.380	13.100	13.380	13.354	9,355,763
2025-10-22	13.260	13.370	13.200	13.220	13.194	6,259,520
2025-10-21	13.190	13.330	13.130	13.330	13.304	8,032,679
2025-10-20	13.180	13.280	13.070	13.190	13.164	8,111,007
2025-10-17	13.400	13.530	13.050	13.050	13.025	13,414,540
2025-10-16	13.600	13.650	13.380	13.410	13.384	10,506,303
2025-10-15	13.480	13.640	13.340	13.620	13.594	10,616,667
2025-10-14	13.690	13.940	13.440	13.470	13.444	14,098,984
2025-10-13	13.350	13.740	13.250	13.690	13.663	16,168,691
2025-10-10	14.350	14.370	13.970	13.970	13.943	20,110,158
2025-10-09	14.590	14.630	14.390	14.420	14.392	21,057,097
2025-09-30	14.140	14.550	14.130	14.420	14.392	21,629,093
2025-09-29	13.960	14.240	13.960	14.180	14.152	18,146,889
2025-09-26	14.030	14.150	13.800	13.800	13.773	17,845,475
2025-09-25	14.350	14.450	14.160	14.170	14.142	18,640,289
2025-09-24	14.110	14.480	13.950	14.430	14.402	24,945,451
2025-09-23	14.400	14.650	14.000	14.230	14.202	24,914,075
2025-09-22	14.330	14.580	14.220	14.440	14.412	14,130,330
2025-09-19	14.300	14.520	14.230	14.310	14.282	19,040,241
2025-09-18	14.690	14.770	14.170	14.390	14.362	34,124,972
2025-09-17	14.620	14.860	14.530	14.740	14.711	26,961,468
2025-09-16	14.860	14.870	14.410	14.740	14.711	43,233,365
2025-09-15	15.180	15.670	14.960	14.970	14.941	43,185,906
2025-09-12	15.100	15.450	14.780	15.170	15.140	39,606,948
2025-09-11	15.110	15.250	14.710	15.240	15.210	37,653,570
2025-09-10	15.700	15.700	15.070	15.250	15.220	54,207,540
2025-09-09	15.510	16.100	15.440	15.940	15.909	70,898,562
2025-09-08	15.920	15.960	15.320	15.680	15.649	70,124,665
2025-09-05	14.810	15.920	14.810	15.890	15.859	97,693,441
2025-09-04	15.260	15.600	14.630	14.990	14.961	83,406,826
2025-09-03	14.500	15.950	14.420	15.110	15.081	94,126,988
2025-09-02	14.700	14.960	14.420	14.500	14.472	40,627,926
2025-09-01	14.600	14.830	14.460	14.710	14.681	39,664,794
2025-08-29	13.960	15.120	13.900	14.520	14.492	65,187,212
2025-08-28	14.150	14.160	13.440	14.000	13.973	31,701,603
2025-08-27	14.480	14.620	14.000	14.040	14.013	31,070,718
2025-08-26	14.780	14.800	14.440	14.470	14.442	32,578,557
2025-08-25	14.670	15.310	14.620	14.770	14.741	54,421,173
2025-08-22	14.250	14.370	14.140	14.250	14.222	20,019,145
2025-08-21	14.750	14.750	14.210	14.300	14.272	29,991,700
2025-08-20	14.670	14.750	14.470	14.720	14.691	25,145,061
2025-08-19	14.470	14.910	14.420	14.760	14.731	43,287,535
2025-08-18	14.620	14.660	14.400	14.580	14.552	39,831,497
2025-08-15	14.060	14.460	14.010	14.350	14.322	36,845,765
2025-08-14	13.970	14.500	13.950	14.090	14.063	49,700,373
2025-08-13	13.880	13.980	13.770	13.930	13.903	22,115,320
2025-08-12	14.000	14.000	13.800	13.880	13.853	17,831,200
2025-08-11	13.780	14.140	13.740	14.020	13.993	29,670,977
2025-08-08	13.920	13.950	13.660	13.690	13.663	20,014,208
2025-08-07	13.640	14.170	13.520	13.910	13.883	39,715,568
2025-08-06	13.450	13.690	13.340	13.640	13.613	18,518,409
2025-08-05	13.390	13.540	13.370	13.440	13.414	11,910,091
2025-08-04	13.200	13.390	13.100	13.390	13.364	10,807,496
2025-08-01	13.350	13.360	13.220	13.290	13.264	9,357,320
2025-07-31	13.350	13.560	13.310	13.340	13.314	13,862,148
2025-07-30	13.810	13.830	13.250	13.400	13.374	25,298,470
2025-07-29	13.800	13.940	13.690	13.810	13.783	14,820,373
2025-07-28	13.710	14.030	13.690	13.860	13.833	21,095,540
2025-07-25	13.820	13.880	13.650	13.670	13.643	18,743,269

← NewerPage 5 of 21 · 1,212 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.