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
2025-04-28	11.700	11.780	11.360	11.590	11.535	35,518,903
2025-04-25	11.410	12.250	11.390	11.920	11.863	51,602,381
2025-04-24	11.850	11.990	11.290	11.410	11.356	32,058,573
2025-04-23	11.750	12.120	11.720	11.860	11.804	29,605,170
2025-04-22	11.780	12.130	11.570	11.630	11.575	28,170,169
2025-04-21	11.360	11.790	11.260	11.780	11.724	23,271,444
2025-04-18	11.360	11.430	11.160	11.340	11.286	18,798,304
2025-04-17	11.360	11.630	11.250	11.250	11.197	27,592,801
2025-04-16	11.680	11.950	11.300	11.400	11.346	42,696,361
2025-04-15	11.980	12.580	11.910	12.050	11.993	59,005,365
2025-04-14	11.900	12.180	11.710	11.830	11.774	30,083,700
2025-04-11	11.020	11.780	11.020	11.630	11.575	34,002,680
2025-04-10	11.380	11.920	11.280	11.310	11.256	56,657,880
2025-04-09	10.550	11.330	9.800	11.220	11.167	47,575,025
2025-04-08	11.480	11.550	10.490	10.700	10.649	54,109,636
2025-04-07	11.660	12.100	11.660	11.660	11.605	17,458,600
2025-04-03	13.120	13.390	12.710	12.960	12.898	36,078,563
2025-04-02	13.590	14.010	13.450	13.650	13.585	32,572,659
2025-04-01	13.450	13.920	13.370	13.590	13.525	42,042,031
2025-03-31	13.010	13.680	12.550	13.560	13.496	58,340,416
2025-03-28	13.140	13.270	12.880	13.100	13.038	32,174,177
2025-03-27	13.460	13.790	13.100	13.160	13.097	40,801,420
2025-03-26	13.580	13.870	13.560	13.600	13.535	29,142,640
2025-03-25	14.400	14.710	13.520	13.620	13.555	53,747,376
2025-03-24	15.280	15.530	14.010	14.470	14.401	74,840,103
2025-03-21	16.200	16.430	15.260	15.560	15.486	87,273,483
2025-03-20	17.400	17.800	16.600	16.950	16.869	82,825,243
2025-03-19	18.020	18.490	17.100	17.520	17.437	109,846,203
2025-03-18	17.160	17.960	17.150	17.960	17.875	111,270,698
2025-03-17	15.160	16.810	14.810	16.330	16.252	114,145,944
2025-03-14	15.270	15.600	14.310	15.280	15.207	76,942,028
2025-03-13	15.400	16.740	15.090	15.900	15.824	92,548,710
2025-03-12	15.300	16.160	15.090	15.630	15.556	100,602,042
2025-03-11	14.400	15.750	14.000	15.410	15.337	100,472,113
2025-03-10	14.520	15.140	14.300	15.060	14.988	90,311,173
2025-03-07	14.660	15.010	13.800	14.000	13.933	85,775,738
2025-03-06	14.820	15.110	14.360	14.530	14.461	94,884,644
2025-03-05	14.660	14.970	14.160	14.530	14.461	106,250,062
2025-03-04	13.000	14.300	12.950	14.300	14.232	141,895,005
2025-03-03	15.000	15.330	13.440	13.720	13.655	160,834,342
2025-02-28	15.720	16.900	14.600	14.930	14.859	224,721,489
2025-02-27	15.510	15.510	15.130	15.510	15.436	90,058,897
2025-02-26	14.100	14.100	14.100	14.100	14.033	6,042,796
2025-02-25	12.020	12.820	12.020	12.820	12.759	48,541,792
2025-02-24	11.010	11.650	10.900	11.650	11.595	81,742,759
2025-02-21	9.600	10.590	9.600	10.590	10.540	60,053,890
2025-02-20	9.470	9.680	9.310	9.630	9.584	35,157,170
2025-02-19	9.420	9.540	9.260	9.480	9.435	30,781,020
2025-02-18	9.800	9.900	9.350	9.350	9.306	48,938,316
2025-02-17	9.300	9.870	9.300	9.670	9.624	64,287,905
2025-02-14	9.120	9.350	9.050	9.160	9.116	34,349,900
2025-02-13	9.080	9.260	9.060	9.150	9.107	35,400,300
2025-02-12	8.910	9.270	8.900	9.160	9.116	35,144,580
2025-02-11	8.920	8.960	8.830	8.880	8.838	17,725,120
2025-02-10	8.870	9.040	8.850	8.960	8.917	23,306,620
2025-02-07	8.850	8.980	8.730	8.900	8.858	30,990,240
2025-02-06	8.600	8.830	8.540	8.820	8.778	22,084,200
2025-02-05	8.640	8.710	8.450	8.610	8.569	19,622,647
2025-01-27	8.990	9.080	8.630	8.630	8.589	22,610,537
2025-01-24	8.920	9.120	8.920	8.970	8.927	30,815,600

← NewerPage 7 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.