Wuhan Xianglong Power Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.530 | 6.870 | 6.500 | 6.850 | 6.850 | 6,968,400 |
| 2024-04-26 | 6.470 | 6.630 | 6.360 | 6.530 | 6.530 | 5,667,000 |
| 2024-04-25 | 6.390 | 6.540 | 6.310 | 6.450 | 6.450 | 5,332,701 |
| 2024-04-24 | 6.200 | 6.400 | 6.180 | 6.390 | 6.390 | 5,138,592 |
| 2024-04-23 | 6.080 | 6.210 | 6.010 | 6.140 | 6.140 | 4,310,200 |
| 2024-04-22 | 6.210 | 6.210 | 5.900 | 6.010 | 6.010 | 6,807,400 |
| 2024-04-19 | 6.380 | 6.420 | 6.160 | 6.190 | 6.190 | 6,362,592 |
| 2024-04-18 | 6.360 | 6.400 | 6.060 | 6.260 | 6.260 | 8,066,200 |
| 2024-04-17 | 5.970 | 6.490 | 5.920 | 6.360 | 6.360 | 11,903,225 |
| 2024-04-16 | 6.500 | 6.500 | 6.210 | 6.210 | 6.210 | 4,706,800 |
| 2024-04-15 | 7.220 | 7.360 | 6.900 | 6.900 | 6.900 | 9,807,300 |
| 2024-04-12 | 7.770 | 7.860 | 7.630 | 7.670 | 7.670 | 3,852,200 |
| 2024-04-11 | 7.700 | 7.860 | 7.610 | 7.750 | 7.750 | 3,397,310 |
| 2024-04-10 | 8.040 | 8.050 | 7.590 | 7.710 | 7.710 | 5,741,700 |
| 2024-04-09 | 8.000 | 8.060 | 7.920 | 8.010 | 8.010 | 3,021,500 |
| 2024-04-08 | 8.110 | 8.170 | 7.930 | 7.980 | 7.980 | 4,918,000 |
| 2024-04-03 | 8.150 | 8.250 | 8.020 | 8.180 | 8.180 | 4,405,400 |
| 2024-04-02 | 8.150 | 8.320 | 8.100 | 8.230 | 8.230 | 5,830,513 |
| 2024-04-01 | 7.890 | 8.170 | 7.880 | 8.110 | 8.110 | 5,211,546 |
| 2024-03-29 | 7.830 | 7.910 | 7.770 | 7.910 | 7.910 | 2,211,750 |
| 2024-03-28 | 7.710 | 8.020 | 7.680 | 7.820 | 7.820 | 6,267,010 |
| 2024-03-27 | 7.900 | 8.080 | 7.680 | 7.710 | 7.710 | 6,623,254 |
| 2024-03-26 | 7.860 | 7.950 | 7.680 | 7.860 | 7.860 | 6,692,000 |
| 2024-03-25 | 8.190 | 8.190 | 7.870 | 7.870 | 7.870 | 7,744,984 |
| 2024-03-22 | 8.310 | 8.420 | 8.140 | 8.200 | 8.200 | 6,608,450 |
| 2024-03-21 | 8.340 | 8.410 | 8.230 | 8.320 | 8.320 | 6,619,229 |
| 2024-03-20 | 8.130 | 8.370 | 8.070 | 8.300 | 8.300 | 7,993,411 |
| 2024-03-19 | 8.120 | 8.230 | 8.040 | 8.070 | 8.070 | 6,433,300 |
| 2024-03-18 | 8.050 | 8.150 | 8.000 | 8.110 | 8.110 | 6,547,800 |
| 2024-03-15 | 8.000 | 8.090 | 7.930 | 8.080 | 8.080 | 4,360,206 |
| 2024-03-14 | 8.000 | 8.150 | 7.900 | 7.990 | 7.990 | 6,393,100 |
| 2024-03-13 | 8.260 | 8.270 | 8.030 | 8.090 | 8.090 | 8,516,264 |
| 2024-03-12 | 8.050 | 8.370 | 7.940 | 8.300 | 8.300 | 12,064,900 |
| 2024-03-11 | 7.760 | 8.250 | 7.760 | 8.000 | 8.000 | 11,026,715 |
| 2024-03-08 | 7.560 | 7.810 | 7.500 | 7.760 | 7.760 | 10,128,700 |
| 2024-03-07 | 7.760 | 7.830 | 7.520 | 7.660 | 7.660 | 10,057,468 |
| 2024-03-06 | 7.620 | 7.920 | 7.580 | 7.800 | 7.800 | 8,674,500 |
| 2024-03-05 | 7.740 | 7.980 | 7.600 | 7.670 | 7.670 | 9,786,000 |
| 2024-03-04 | 7.480 | 7.890 | 7.390 | 7.770 | 7.770 | 11,094,200 |
| 2024-03-01 | 7.440 | 7.530 | 7.300 | 7.470 | 7.470 | 6,987,100 |
| 2024-02-29 | 6.960 | 7.470 | 6.920 | 7.390 | 7.390 | 8,552,000 |
| 2024-02-28 | 7.690 | 7.870 | 7.040 | 7.070 | 7.070 | 12,727,300 |
| 2024-02-27 | 7.330 | 7.690 | 7.230 | 7.620 | 7.620 | 8,709,100 |
| 2024-02-26 | 7.250 | 7.470 | 7.160 | 7.350 | 7.350 | 8,165,700 |
| 2024-02-23 | 7.100 | 7.450 | 7.050 | 7.300 | 7.300 | 10,851,020 |
| 2024-02-22 | 6.960 | 7.110 | 6.920 | 7.100 | 7.100 | 9,698,900 |
| 2024-02-21 | 6.900 | 7.240 | 6.810 | 7.050 | 7.050 | 13,932,259 |
| 2024-02-20 | 6.380 | 7.020 | 6.300 | 7.020 | 7.020 | 16,817,516 |
| 2024-02-19 | 6.250 | 6.600 | 6.230 | 6.380 | 6.380 | 10,175,439 |
| 2024-02-08 | 5.590 | 6.130 | 5.590 | 6.130 | 6.130 | 13,147,733 |
| 2024-02-07 | 5.760 | 6.000 | 5.540 | 5.570 | 5.570 | 10,511,313 |
| 2024-02-06 | 5.560 | 6.060 | 5.280 | 5.710 | 5.710 | 17,575,300 |
| 2024-02-05 | 6.350 | 6.350 | 5.870 | 5.870 | 5.870 | 9,400,600 |
| 2024-02-02 | 6.930 | 7.080 | 6.250 | 6.520 | 6.520 | 9,547,501 |
| 2024-02-01 | 7.030 | 7.050 | 6.550 | 6.880 | 6.880 | 10,520,810 |
| 2024-01-31 | 7.590 | 7.720 | 6.980 | 7.080 | 7.080 | 8,610,990 |
| 2024-01-30 | 7.790 | 7.930 | 7.610 | 7.630 | 7.630 | 4,452,876 |
| 2024-01-29 | 8.030 | 8.080 | 7.800 | 7.800 | 7.800 | 5,142,300 |
| 2024-01-26 | 8.110 | 8.230 | 7.980 | 8.070 | 8.070 | 6,423,014 |
| 2024-01-25 | 7.690 | 8.090 | 7.690 | 8.070 | 8.070 | 8,776,413 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.