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
2025-07-25	13.820	13.880	13.650	13.670	13.643	18,743,269
2025-07-24	13.760	13.890	13.730	13.820	13.793	18,301,959
2025-07-23	14.080	14.090	13.750	13.770	13.743	28,542,582
2025-07-22	13.860	14.200	13.720	14.170	14.142	40,113,420
2025-07-21	13.920	13.960	13.800	13.900	13.873	20,751,830
2025-07-18	13.900	14.120	13.880	13.970	13.943	30,474,900
2025-07-17	13.790	13.920	13.710	13.900	13.873	27,733,000
2025-07-16	13.450	14.190	13.440	13.880	13.853	50,800,167
2025-07-15	13.570	13.670	13.290	13.420	13.394	19,837,233
2025-07-14	13.470	13.620	13.450	13.590	13.564	15,956,053
2025-07-11	13.440	13.500	13.290	13.440	13.414	16,358,200
2025-07-10	13.420	13.480	13.310	13.420	13.394	15,450,532
2025-07-09	13.600	13.790	13.370	13.410	13.384	25,615,116
2025-07-08	13.500	13.590	13.420	13.570	13.544	16,767,220
2025-07-07	13.430	13.580	13.360	13.490	13.464	12,153,880
2025-07-04	13.730	13.800	13.400	13.430	13.404	23,527,100
2025-07-03	13.740	13.850	13.490	13.780	13.753	25,142,216
2025-07-02	13.830	13.940	13.660	13.700	13.673	19,177,380
2025-07-01	14.120	14.150	13.670	13.910	13.883	30,194,660
2025-06-30	13.980	14.310	13.920	14.130	14.103	28,494,685
2025-06-27	14.370	14.470	13.900	13.980	13.953	40,992,840
2025-06-26	14.290	14.740	14.180	14.210	14.142	55,830,480
2025-06-25	14.400	14.840	14.270	14.430	14.361	67,980,688
2025-06-24	13.860	14.480	13.700	14.430	14.361	67,188,044
2025-06-23	13.040	13.860	12.820	13.860	13.794	42,479,988
2025-06-20	12.950	13.460	12.910	13.260	13.197	30,683,587
2025-06-19	13.200	13.590	13.040	13.060	12.998	31,625,803
2025-06-18	13.410	13.480	13.060	13.290	13.227	31,643,581
2025-06-17	13.380	13.640	13.350	13.540	13.476	31,087,320
2025-06-16	13.240	13.450	13.240	13.380	13.316	21,905,236
2025-06-13	13.810	13.810	13.290	13.310	13.247	41,838,101
2025-06-12	13.810	14.090	13.610	13.950	13.884	38,153,011
2025-06-11	14.030	14.390	13.820	13.940	13.874	52,252,449
2025-06-10	14.400	14.940	14.020	14.130	14.063	68,119,528
2025-06-09	14.530	14.780	14.300	14.610	14.541	58,460,164
2025-06-06	14.600	15.190	14.150	14.180	14.113	72,385,027
2025-06-05	15.300	15.610	14.800	14.800	14.730	91,277,788
2025-06-04	15.000	16.610	14.860	15.680	15.605	121,634,023
2025-06-03	14.460	15.360	14.430	15.100	15.028	69,040,567
2025-05-30	14.310	14.850	14.030	14.690	14.620	67,987,389
2025-05-29	13.850	14.880	13.750	14.450	14.381	67,147,571
2025-05-28	14.130	14.740	13.950	14.160	14.093	72,372,065
2025-05-27	13.800	14.710	13.490	14.420	14.351	88,969,921
2025-05-26	13.800	14.240	13.700	13.960	13.894	77,105,630
2025-05-23	13.580	14.990	13.140	14.300	14.232	108,112,201
2025-05-22	14.020	14.530	13.600	13.630	13.565	136,611,399
2025-05-21	12.300	13.620	12.230	13.620	13.555	64,276,728
2025-05-20	12.280	12.450	12.110	12.380	12.321	21,559,300
2025-05-19	12.490	12.490	12.130	12.290	12.232	25,219,743
2025-05-16	12.210	12.770	12.210	12.500	12.441	27,944,532
2025-05-15	12.900	12.940	12.410	12.420	12.361	45,007,836
2025-05-14	12.480	13.590	12.370	12.960	12.898	75,052,702
2025-05-13	12.820	12.920	12.480	12.570	12.510	46,618,800
2025-05-12	12.610	13.010	12.600	12.920	12.859	55,906,397
2025-05-09	12.700	12.750	12.190	12.380	12.321	34,241,616
2025-05-08	12.500	12.730	12.350	12.610	12.550	39,779,970
2025-05-07	12.730	12.750	12.280	12.440	12.381	40,112,700
2025-05-06	12.120	12.550	12.120	12.550	12.490	40,943,253
2025-04-30	11.680	12.090	11.600	11.970	11.913	31,339,821
2025-04-29	11.570	11.740	11.400	11.630	11.575	22,542,461

← NewerPage 6 of 21 · 1,213 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.