China Shipbuilding Industry Group Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 29.800 | 32.060 | 29.410 | 31.850 | 31.850 | 14,537,394 |
| 2026-10-22 | 30.390 | 30.700 | 29.800 | 30.120 | 30.120 | 11,190,576 |
| 2026-10-21 | 30.650 | 30.940 | 30.200 | 30.400 | 30.400 | 10,146,541 |
| 2026-10-20 | 31.620 | 31.750 | 30.100 | 30.520 | 30.520 | 16,511,262 |
| 2026-10-19 | 31.010 | 32.290 | 30.890 | 31.810 | 31.810 | 14,341,937 |
| 2026-10-16 | 31.520 | 32.420 | 30.950 | 31.390 | 31.390 | 13,178,891 |
| 2026-10-15 | 32.210 | 32.530 | 30.590 | 31.550 | 31.434 | 19,228,596 |
| 2026-10-14 | 33.010 | 33.700 | 32.400 | 32.700 | 32.580 | 16,865,303 |
| 2026-10-13 | 32.200 | 34.150 | 32.000 | 33.320 | 33.198 | 15,562,285 |
| 2026-10-12 | 33.470 | 34.000 | 32.730 | 32.750 | 32.630 | 12,476,701 |
| 2026-10-09 | 34.960 | 34.960 | 32.530 | 33.460 | 33.337 | 20,764,520 |
| 2026-10-08 | 33.570 | 36.000 | 33.450 | 34.680 | 34.553 | 20,195,208 |
| 2026-09-30 | 33.890 | 34.980 | 33.410 | 33.510 | 33.387 | 10,776,435 |
| 2026-09-29 | 33.700 | 34.390 | 32.920 | 33.800 | 33.676 | 13,430,647 |
| 2026-09-28 | 34.450 | 34.510 | 33.550 | 33.740 | 33.616 | 12,131,532 |
| 2026-09-24 | 34.730 | 35.060 | 34.180 | 34.250 | 34.124 | 7,000,995 |
| 2026-09-23 | 35.640 | 35.640 | 34.600 | 34.730 | 34.603 | 10,239,061 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 0.1157 CNY |
| 2026-07-29 | 0.2028 CNY |
| 2025-11-26 | 0.0816 CNY |
| 2025-06-13 | 0.1860 CNY |
| 2024-11-22 | 0.0314 CNY |
| 2024-08-08 | 0.1064 CNY |
| 2023-07-20 | 0.0464 CNY |
| 2022-08-25 | 0.0860 CNY |
| 2021-08-11 | 0.0760 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.