Shandong Sacred Sun Power Sources Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.620 | 7.750 | 7.530 | 7.640 | 7.604 | 11,414,415 |
| 2024-10-29 | 7.940 | 7.980 | 7.670 | 7.670 | 7.634 | 17,512,686 |
| 2024-10-28 | 7.980 | 8.010 | 7.790 | 7.960 | 7.922 | 15,958,967 |
| 2024-10-25 | 7.720 | 8.040 | 7.680 | 7.940 | 7.902 | 21,851,661 |
| 2024-10-24 | 7.600 | 7.800 | 7.510 | 7.720 | 7.683 | 10,525,294 |
| 2024-10-23 | 7.530 | 7.810 | 7.490 | 7.680 | 7.644 | 18,686,878 |
| 2024-10-22 | 7.360 | 7.540 | 7.340 | 7.540 | 7.504 | 12,361,931 |
| 2024-10-21 | 7.340 | 7.460 | 7.250 | 7.360 | 7.325 | 12,034,900 |
| 2024-10-18 | 7.140 | 7.370 | 7.110 | 7.280 | 7.245 | 11,700,306 |
| 2024-10-17 | 7.250 | 7.330 | 7.090 | 7.100 | 7.066 | 8,850,080 |
| 2024-10-16 | 7.200 | 7.310 | 7.160 | 7.210 | 7.176 | 7,185,474 |
| 2024-10-15 | 7.420 | 7.470 | 7.280 | 7.280 | 7.245 | 8,800,760 |
| 2024-10-14 | 7.320 | 7.450 | 7.260 | 7.420 | 7.385 | 9,229,822 |
| 2024-10-11 | 7.750 | 7.750 | 7.210 | 7.310 | 7.275 | 14,799,900 |
| 2024-10-10 | 7.980 | 8.030 | 7.680 | 7.720 | 7.683 | 17,996,704 |
| 2024-10-09 | 8.010 | 8.130 | 7.690 | 7.880 | 7.843 | 29,599,466 |
| 2024-10-08 | 8.370 | 8.370 | 7.750 | 8.220 | 8.181 | 38,688,434 |
| 2024-09-30 | 7.260 | 7.660 | 7.070 | 7.610 | 7.574 | 30,567,026 |
| 2024-09-27 | 6.760 | 7.090 | 6.690 | 6.980 | 6.947 | 20,058,824 |
| 2024-09-26 | 6.560 | 6.680 | 6.530 | 6.680 | 6.648 | 12,563,158 |
| 2024-09-25 | 6.690 | 6.800 | 6.570 | 6.580 | 6.549 | 20,226,700 |
| 2024-09-24 | 6.510 | 6.630 | 6.410 | 6.630 | 6.598 | 14,360,450 |
| 2024-09-23 | 6.380 | 6.540 | 6.360 | 6.510 | 6.479 | 8,685,736 |
| 2024-09-20 | 6.440 | 6.510 | 6.380 | 6.450 | 6.419 | 12,424,318 |
| 2024-09-19 | 6.280 | 6.410 | 6.250 | 6.410 | 6.380 | 8,531,940 |
| 2024-09-18 | 6.220 | 6.300 | 6.130 | 6.240 | 6.210 | 5,900,124 |
| 2024-09-13 | 6.320 | 6.360 | 6.220 | 6.220 | 6.190 | 6,467,420 |
| 2024-09-12 | 6.330 | 6.430 | 6.320 | 6.340 | 6.310 | 7,962,200 |
| 2024-09-11 | 6.340 | 6.490 | 6.310 | 6.420 | 6.389 | 11,955,484 |
| 2024-09-10 | 6.350 | 6.380 | 6.230 | 6.360 | 6.330 | 6,902,400 |
| 2024-09-09 | 6.200 | 6.370 | 6.200 | 6.290 | 6.260 | 8,423,561 |
| 2024-09-06 | 6.370 | 6.460 | 6.250 | 6.290 | 6.260 | 13,556,034 |
| 2024-09-05 | 6.580 | 6.580 | 6.370 | 6.460 | 6.429 | 17,628,446 |
| 2024-09-04 | 6.360 | 6.690 | 6.340 | 6.590 | 6.559 | 25,940,280 |
| 2024-09-03 | 6.280 | 6.480 | 6.270 | 6.410 | 6.380 | 15,490,556 |
| 2024-09-02 | 6.500 | 6.570 | 6.310 | 6.320 | 6.290 | 25,614,464 |
| 2024-08-30 | 6.200 | 6.390 | 6.190 | 6.310 | 6.280 | 22,687,220 |
| 2024-08-29 | 6.090 | 6.330 | 6.090 | 6.250 | 6.220 | 23,437,912 |
| 2024-08-28 | 6.130 | 6.220 | 6.060 | 6.150 | 6.121 | 18,092,671 |
| 2024-08-27 | 6.270 | 6.380 | 6.130 | 6.170 | 6.141 | 34,233,815 |
| 2024-08-26 | 5.730 | 6.220 | 5.730 | 6.220 | 6.190 | 21,103,247 |
| 2024-08-23 | 5.750 | 5.760 | 5.590 | 5.650 | 5.623 | 5,805,236 |
| 2024-08-22 | 5.820 | 5.910 | 5.750 | 5.800 | 5.772 | 5,257,200 |
| 2024-08-21 | 5.730 | 5.860 | 5.710 | 5.810 | 5.782 | 3,676,400 |
| 2024-08-20 | 5.980 | 5.990 | 5.740 | 5.780 | 5.753 | 6,042,081 |
| 2024-08-19 | 6.040 | 6.060 | 5.970 | 5.990 | 5.962 | 3,748,320 |
| 2024-08-16 | 6.040 | 6.090 | 6.010 | 6.020 | 5.991 | 3,958,167 |
| 2024-08-15 | 5.990 | 6.070 | 5.940 | 6.050 | 6.021 | 4,115,256 |
| 2024-08-14 | 6.050 | 6.090 | 5.990 | 6.000 | 5.971 | 2,951,056 |
| 2024-08-13 | 5.960 | 6.060 | 5.920 | 6.050 | 6.021 | 3,599,241 |
| 2024-08-12 | 6.040 | 6.080 | 5.940 | 5.950 | 5.922 | 3,734,500 |
| 2024-08-09 | 6.080 | 6.120 | 6.030 | 6.030 | 6.001 | 3,290,216 |
| 2024-08-08 | 6.080 | 6.100 | 5.980 | 6.060 | 6.031 | 3,186,100 |
| 2024-08-07 | 6.100 | 6.120 | 6.030 | 6.090 | 6.061 | 3,533,500 |
| 2024-08-06 | 5.960 | 6.070 | 5.960 | 6.070 | 6.041 | 4,293,180 |
| 2024-08-05 | 6.000 | 6.120 | 5.900 | 5.910 | 5.882 | 4,814,200 |
| 2024-08-02 | 6.110 | 6.170 | 6.040 | 6.070 | 6.041 | 4,254,800 |
| 2024-08-01 | 6.150 | 6.190 | 6.110 | 6.150 | 6.121 | 4,088,800 |
| 2024-07-31 | 5.960 | 6.150 | 5.940 | 6.150 | 6.121 | 6,184,700 |
| 2024-07-30 | 5.960 | 5.990 | 5.890 | 5.950 | 5.922 | 3,541,400 |
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.