Wuhan Xianglong Power Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 9.500 | 9.970 | 9.300 | 9.330 | 9.330 | 20,324,006 |
| 2023-10-30 | 9.000 | 9.780 | 8.960 | 9.550 | 9.550 | 20,394,070 |
| 2023-10-27 | 8.760 | 9.160 | 8.610 | 9.150 | 9.150 | 16,620,126 |
| 2023-10-26 | 8.710 | 8.800 | 8.510 | 8.770 | 8.770 | 12,597,073 |
| 2023-10-25 | 8.950 | 9.070 | 8.750 | 8.820 | 8.820 | 19,569,759 |
| 2023-10-24 | 8.500 | 8.900 | 8.240 | 8.860 | 8.860 | 17,604,940 |
| 2023-10-23 | 8.220 | 8.760 | 8.120 | 8.510 | 8.510 | 16,781,760 |
| 2023-10-20 | 7.940 | 8.560 | 7.930 | 8.200 | 8.200 | 13,268,076 |
| 2023-10-19 | 8.040 | 8.160 | 7.820 | 7.870 | 7.870 | 5,397,241 |
| 2023-10-18 | 8.190 | 8.270 | 7.970 | 7.980 | 7.980 | 5,542,104 |
| 2023-10-17 | 8.020 | 8.270 | 7.910 | 8.230 | 8.230 | 6,437,897 |
| 2023-10-16 | 8.080 | 8.230 | 7.970 | 8.040 | 8.040 | 5,279,458 |
| 2023-10-13 | 7.900 | 8.560 | 7.820 | 8.100 | 8.100 | 8,560,348 |
| 2023-10-12 | 7.820 | 7.950 | 7.810 | 7.910 | 7.910 | 2,218,278 |
| 2023-10-11 | 7.800 | 7.870 | 7.750 | 7.850 | 7.850 | 2,515,600 |
| 2023-10-10 | 7.950 | 8.080 | 7.780 | 7.820 | 7.820 | 4,780,001 |
| 2023-10-09 | 8.100 | 8.180 | 7.890 | 7.940 | 7.940 | 5,676,000 |
| 2023-09-28 | 8.170 | 8.290 | 8.110 | 8.230 | 8.230 | 4,191,201 |
| 2023-09-27 | 7.980 | 8.190 | 7.920 | 8.170 | 8.170 | 5,423,770 |
| 2023-09-26 | 7.840 | 8.120 | 7.800 | 7.980 | 7.980 | 5,254,557 |
| 2023-09-25 | 7.930 | 8.010 | 7.750 | 7.840 | 7.840 | 3,906,000 |
| 2023-09-22 | 7.740 | 8.010 | 7.710 | 7.990 | 7.990 | 3,961,200 |
| 2023-09-21 | 7.890 | 7.890 | 7.750 | 7.780 | 7.780 | 2,987,657 |
| 2023-09-20 | 7.980 | 8.030 | 7.900 | 7.900 | 7.900 | 3,071,101 |
| 2023-09-19 | 8.090 | 8.160 | 7.950 | 7.990 | 7.990 | 4,058,401 |
| 2023-09-18 | 7.790 | 8.150 | 7.730 | 8.090 | 8.090 | 5,768,535 |
| 2023-09-15 | 7.850 | 7.980 | 7.740 | 7.870 | 7.870 | 2,372,900 |
| 2023-09-14 | 7.900 | 7.960 | 7.770 | 7.830 | 7.830 | 3,252,200 |
| 2023-09-13 | 7.980 | 7.990 | 7.850 | 7.950 | 7.950 | 3,282,900 |
| 2023-09-12 | 7.940 | 8.090 | 7.880 | 7.980 | 7.980 | 3,258,735 |
| 2023-09-11 | 7.910 | 7.980 | 7.770 | 7.940 | 7.940 | 3,127,600 |
| 2023-09-08 | 7.820 | 7.970 | 7.820 | 7.940 | 7.940 | 3,111,500 |
| 2023-09-07 | 7.960 | 8.100 | 7.880 | 7.880 | 7.880 | 4,765,300 |
| 2023-09-06 | 8.000 | 8.030 | 7.910 | 8.020 | 8.020 | 3,135,400 |
| 2023-09-05 | 8.170 | 8.170 | 7.980 | 8.000 | 8.000 | 3,791,200 |
| 2023-09-04 | 8.040 | 8.150 | 8.040 | 8.150 | 8.150 | 2,917,300 |
| 2023-09-01 | 8.120 | 8.130 | 7.930 | 8.090 | 8.090 | 4,028,500 |
| 2023-08-31 | 8.170 | 8.180 | 8.020 | 8.060 | 8.060 | 4,215,857 |
| 2023-08-30 | 8.380 | 8.480 | 8.120 | 8.230 | 8.230 | 4,570,000 |
| 2023-08-29 | 8.030 | 8.400 | 8.030 | 8.380 | 8.380 | 5,583,000 |
| 2023-08-28 | 8.530 | 8.550 | 8.000 | 8.100 | 8.100 | 4,811,143 |
| 2023-08-25 | 8.050 | 8.300 | 8.050 | 8.160 | 8.160 | 4,507,201 |
| 2023-08-24 | 8.160 | 8.230 | 8.090 | 8.120 | 8.120 | 3,289,700 |
| 2023-08-23 | 8.190 | 8.320 | 8.130 | 8.210 | 8.210 | 3,541,100 |
| 2023-08-22 | 8.170 | 8.290 | 8.050 | 8.240 | 8.240 | 4,929,800 |
| 2023-08-21 | 7.890 | 8.300 | 7.890 | 8.180 | 8.180 | 8,772,410 |
| 2023-08-18 | 8.850 | 8.850 | 8.050 | 8.050 | 8.050 | 15,790,590 |
| 2023-08-17 | 8.700 | 8.940 | 8.530 | 8.940 | 8.940 | 5,545,400 |
| 2023-08-16 | 8.750 | 8.910 | 8.650 | 8.680 | 8.680 | 3,807,300 |
| 2023-08-15 | 8.850 | 8.910 | 8.650 | 8.730 | 8.730 | 3,358,300 |
| 2023-08-14 | 8.600 | 8.860 | 8.500 | 8.830 | 8.830 | 4,727,500 |
| 2023-08-11 | 8.830 | 9.070 | 8.650 | 8.680 | 8.680 | 6,164,500 |
| 2023-08-10 | 8.650 | 8.860 | 8.620 | 8.850 | 8.850 | 4,558,000 |
| 2023-08-09 | 8.780 | 8.780 | 8.600 | 8.720 | 8.720 | 4,666,200 |
| 2023-08-08 | 9.000 | 9.090 | 8.720 | 8.770 | 8.770 | 4,972,894 |
| 2023-08-07 | 9.100 | 9.150 | 8.930 | 9.020 | 9.020 | 4,627,500 |
| 2023-08-04 | 9.310 | 9.320 | 9.100 | 9.190 | 9.190 | 4,755,635 |
| 2023-08-03 | 9.030 | 9.400 | 9.000 | 9.240 | 9.240 | 5,323,381 |
| 2023-08-02 | 9.190 | 9.270 | 9.020 | 9.130 | 9.130 | 6,623,135 |
| 2023-08-01 | 9.750 | 9.750 | 9.000 | 9.180 | 9.180 | 14,431,110 |
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.