Wuhan Xianglong Power Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 7.460 | 7.780 | 7.350 | 7.750 | 7.750 | 8,742,900 |
| 2024-01-23 | 7.390 | 7.480 | 7.240 | 7.440 | 7.440 | 6,560,476 |
| 2024-01-22 | 7.950 | 7.960 | 7.280 | 7.390 | 7.390 | 9,588,880 |
| 2024-01-19 | 8.090 | 8.180 | 7.950 | 7.950 | 7.950 | 5,411,100 |
| 2024-01-18 | 8.020 | 8.150 | 7.750 | 8.130 | 8.130 | 9,240,267 |
| 2024-01-17 | 8.350 | 8.500 | 8.140 | 8.150 | 8.150 | 6,541,000 |
| 2024-01-16 | 8.310 | 8.400 | 8.210 | 8.360 | 8.360 | 7,293,400 |
| 2024-01-15 | 8.390 | 8.460 | 8.260 | 8.310 | 8.310 | 8,598,500 |
| 2024-01-12 | 8.800 | 8.890 | 8.500 | 8.500 | 8.500 | 10,894,600 |
| 2024-01-11 | 8.620 | 8.860 | 8.610 | 8.800 | 8.800 | 8,855,201 |
| 2024-01-10 | 8.990 | 8.990 | 8.470 | 8.750 | 8.750 | 17,926,900 |
| 2024-01-09 | 9.540 | 9.550 | 8.880 | 9.070 | 9.070 | 21,508,300 |
| 2024-01-08 | 10.200 | 10.330 | 9.440 | 9.550 | 9.550 | 25,846,735 |
| 2024-01-05 | 10.520 | 10.910 | 10.110 | 10.150 | 10.150 | 38,404,969 |
| 2024-01-04 | 9.970 | 11.000 | 9.950 | 10.690 | 10.690 | 50,064,010 |
| 2024-01-03 | 10.180 | 10.260 | 9.780 | 10.000 | 10.000 | 19,838,744 |
| 2024-01-02 | 10.320 | 10.370 | 10.090 | 10.240 | 10.240 | 19,918,658 |
| 2023-12-29 | 10.250 | 10.880 | 10.100 | 10.520 | 10.520 | 33,158,949 |
| 2023-12-28 | 10.170 | 10.440 | 10.040 | 10.290 | 10.290 | 31,141,444 |
| 2023-12-27 | 10.150 | 10.420 | 10.100 | 10.170 | 10.170 | 44,771,335 |
| 2023-12-26 | 9.590 | 10.520 | 9.480 | 10.520 | 10.520 | 50,790,173 |
| 2023-12-25 | 9.770 | 9.780 | 9.370 | 9.560 | 9.560 | 12,732,080 |
| 2023-12-22 | 9.480 | 9.980 | 9.430 | 9.850 | 9.850 | 20,142,098 |
| 2023-12-21 | 9.120 | 9.760 | 9.080 | 9.490 | 9.490 | 16,018,310 |
| 2023-12-20 | 9.820 | 9.860 | 9.150 | 9.200 | 9.200 | 18,216,459 |
| 2023-12-19 | 10.280 | 10.300 | 9.710 | 9.820 | 9.820 | 28,925,336 |
| 2023-12-18 | 9.580 | 10.550 | 9.370 | 10.550 | 10.550 | 18,943,095 |
| 2023-12-15 | 9.760 | 9.830 | 9.540 | 9.590 | 9.590 | 11,195,991 |
| 2023-12-14 | 9.470 | 10.100 | 9.300 | 9.800 | 9.800 | 20,770,312 |
| 2023-12-13 | 9.170 | 9.800 | 9.170 | 9.420 | 9.420 | 10,714,941 |
| 2023-12-12 | 9.190 | 9.300 | 9.100 | 9.210 | 9.210 | 4,907,100 |
| 2023-12-11 | 8.900 | 9.290 | 8.820 | 9.200 | 9.200 | 7,245,600 |
| 2023-12-08 | 9.450 | 9.450 | 9.000 | 9.020 | 9.020 | 9,090,500 |
| 2023-12-07 | 9.650 | 9.660 | 9.350 | 9.390 | 9.390 | 9,334,076 |
| 2023-12-06 | 9.100 | 9.800 | 9.090 | 9.590 | 9.590 | 16,563,241 |
| 2023-12-05 | 9.480 | 9.480 | 9.130 | 9.150 | 9.150 | 7,644,589 |
| 2023-12-04 | 9.220 | 9.650 | 9.100 | 9.480 | 9.480 | 12,045,300 |
| 2023-12-01 | 9.050 | 9.250 | 9.050 | 9.230 | 9.230 | 3,555,900 |
| 2023-11-30 | 9.130 | 9.220 | 9.000 | 9.140 | 9.140 | 3,701,800 |
| 2023-11-29 | 9.100 | 9.300 | 9.100 | 9.130 | 9.130 | 4,826,276 |
| 2023-11-28 | 9.090 | 9.220 | 9.050 | 9.140 | 9.140 | 3,262,148 |
| 2023-11-27 | 9.040 | 9.170 | 9.000 | 9.100 | 9.100 | 3,759,976 |
| 2023-11-24 | 9.200 | 9.300 | 9.100 | 9.150 | 9.150 | 4,983,900 |
| 2023-11-23 | 9.200 | 9.270 | 9.150 | 9.220 | 9.220 | 4,735,715 |
| 2023-11-22 | 9.260 | 9.450 | 9.200 | 9.230 | 9.230 | 5,739,813 |
| 2023-11-21 | 9.380 | 9.470 | 9.200 | 9.260 | 9.260 | 5,715,700 |
| 2023-11-20 | 9.390 | 9.470 | 9.230 | 9.440 | 9.440 | 6,732,884 |
| 2023-11-17 | 9.270 | 9.680 | 9.210 | 9.460 | 9.460 | 8,382,200 |
| 2023-11-16 | 9.140 | 9.430 | 9.120 | 9.310 | 9.310 | 6,765,600 |
| 2023-11-15 | 9.330 | 9.390 | 9.140 | 9.190 | 9.190 | 7,139,533 |
| 2023-11-14 | 9.370 | 9.410 | 9.260 | 9.310 | 9.310 | 5,368,500 |
| 2023-11-13 | 9.150 | 9.440 | 9.110 | 9.360 | 9.360 | 7,833,400 |
| 2023-11-10 | 9.080 | 9.370 | 8.930 | 9.260 | 9.260 | 9,566,100 |
| 2023-11-09 | 9.600 | 9.630 | 9.120 | 9.160 | 9.160 | 16,204,961 |
| 2023-11-08 | 9.880 | 9.970 | 9.510 | 9.650 | 9.650 | 13,214,388 |
| 2023-11-07 | 9.700 | 10.050 | 9.580 | 9.910 | 9.910 | 15,853,049 |
| 2023-11-06 | 9.130 | 10.080 | 9.110 | 9.760 | 9.760 | 20,483,527 |
| 2023-11-03 | 9.140 | 9.370 | 9.120 | 9.190 | 9.190 | 7,701,251 |
| 2023-11-02 | 9.300 | 9.390 | 9.000 | 9.150 | 9.150 | 11,394,573 |
| 2023-11-01 | 9.270 | 9.670 | 9.260 | 9.360 | 9.360 | 12,363,304 |
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.