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
2025-01-23	9.180	9.550	9.010	9.020	8.977	55,494,800
2025-01-22	9.070	9.300	8.850	9.240	9.196	62,435,205
2025-01-21	9.160	9.460	8.970	9.060	9.017	75,632,378
2025-01-20	8.500	9.160	8.470	9.160	9.116	43,519,286
2025-01-17	8.340	8.470	8.200	8.330	8.290	32,847,092
2025-01-16	8.560	8.570	8.280	8.460	8.420	54,589,965
2025-01-15	8.210	8.280	8.000	8.040	8.002	23,190,400
2025-01-14	7.800	8.310	7.790	8.250	8.211	33,683,455
2025-01-13	7.880	7.980	7.620	7.760	7.723	36,119,710
2025-01-10	9.240	9.250	8.400	8.400	8.360	52,261,528
2025-01-09	9.310	9.700	9.220	9.330	9.286	42,982,527
2025-01-08	9.410	9.600	9.090	9.400	9.355	59,646,505
2025-01-07	9.000	9.700	8.860	9.650	9.604	81,532,801
2025-01-06	8.720	9.190	8.650	9.180	9.136	67,908,415
2025-01-03	8.580	9.280	8.130	8.790	8.748	64,495,466
2025-01-02	8.480	9.320	8.470	8.570	8.529	40,222,805
2024-12-31	8.830	9.100	8.480	8.480	8.440	45,553,354
2024-12-30	8.500	9.350	8.250	8.960	8.917	73,210,260
2024-12-27	8.550	8.700	8.470	8.500	8.460	25,487,340
2024-12-26	7.990	8.800	7.980	8.600	8.559	36,441,627
2024-12-25	8.360	8.360	7.990	8.040	8.002	17,270,421
2024-12-24	8.260	8.630	8.260	8.430	8.390	19,421,206
2024-12-23	8.130	8.540	8.060	8.240	8.201	23,183,285
2024-12-20	8.080	8.180	8.050	8.120	8.081	11,099,070
2024-12-19	7.990	8.090	7.870	8.080	8.042	12,227,200
2024-12-18	8.140	8.190	8.030	8.060	8.022	13,786,300
2024-12-17	8.410	8.440	8.080	8.110	8.071	15,619,316
2024-12-16	8.550	8.670	8.380	8.450	8.410	19,111,323
2024-12-13	8.880	8.880	8.590	8.590	8.549	25,044,200
2024-12-12	9.030	9.040	8.800	8.940	8.898	24,207,814
2024-12-11	8.920	9.090	8.890	9.030	8.987	23,616,936
2024-12-10	9.070	9.170	8.920	8.950	8.907	29,300,269
2024-12-09	8.880	9.010	8.810	8.950	8.907	20,811,921
2024-12-06	8.930	8.990	8.780	8.910	8.868	24,288,899
2024-12-05	8.820	8.990	8.710	8.970	8.927	28,350,338
2024-12-04	8.840	9.140	8.790	8.850	8.808	32,639,778
2024-12-03	9.050	9.050	8.810	8.930	8.888	32,962,558
2024-12-02	8.790	9.250	8.710	9.080	9.037	51,472,696
2024-11-29	8.750	8.950	8.560	8.820	8.778	51,252,083
2024-11-28	9.260	9.260	8.830	8.880	8.838	75,203,477
2024-11-27	9.800	9.920	9.030	9.590	9.544	110,022,037
2024-11-26	9.630	10.030	9.370	10.030	9.982	108,217,628
2024-11-25	8.360	9.120	8.280	9.120	9.077	34,883,099
2024-11-22	8.690	8.750	8.280	8.290	8.251	22,373,342
2024-11-21	8.510	8.950	8.420	8.750	8.708	34,064,373
2024-11-20	8.200	8.560	8.170	8.520	8.480	22,398,140
2024-11-19	8.020	8.290	7.920	8.290	8.251	15,546,263
2024-11-18	8.340	8.450	7.960	8.030	7.992	19,081,396
2024-11-15	8.170	8.450	8.100	8.280	8.241	20,692,327
2024-11-14	8.540	8.720	8.210	8.230	8.191	22,039,561
2024-11-13	8.070	8.660	8.070	8.450	8.410	23,898,256
2024-11-12	8.300	8.350	8.000	8.150	8.111	15,257,380
2024-11-11	8.180	8.310	8.100	8.310	8.271	16,880,400
2024-11-08	8.140	8.530	8.140	8.270	8.231	26,955,155
2024-11-07	8.200	8.300	8.000	8.160	8.121	23,051,700
2024-11-06	8.000	8.150	7.980	8.090	8.052	19,403,476
2024-11-05	7.700	7.950	7.650	7.950	7.912	16,920,419
2024-11-04	7.600	7.760	7.600	7.720	7.683	8,470,560
2024-11-01	7.750	7.960	7.620	7.640	7.604	16,466,941
2024-10-31	7.690	7.820	7.670	7.750	7.713	11,693,528

← NewerPage 8 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.