Wuhan Xianglong Power Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 9.750 | 9.750 | 9.000 | 9.180 | 9.180 | 14,431,110 |
| 2023-07-31 | 9.580 | 9.870 | 9.500 | 9.780 | 9.780 | 8,889,580 |
| 2023-07-28 | 9.450 | 9.790 | 9.400 | 9.600 | 9.600 | 7,936,400 |
| 2023-07-27 | 9.580 | 9.630 | 9.420 | 9.500 | 9.500 | 4,168,346 |
| 2023-07-26 | 9.560 | 9.670 | 9.400 | 9.520 | 9.520 | 4,352,510 |
| 2023-07-25 | 9.590 | 9.720 | 9.530 | 9.600 | 9.600 | 6,088,281 |
| 2023-07-24 | 9.720 | 9.770 | 9.500 | 9.580 | 9.580 | 6,174,990 |
| 2023-07-21 | 9.970 | 9.970 | 9.670 | 9.720 | 9.720 | 9,880,200 |
| 2023-07-20 | 10.150 | 10.240 | 9.930 | 9.990 | 9.990 | 11,982,855 |
| 2023-07-19 | 10.440 | 10.660 | 9.990 | 10.130 | 10.130 | 27,797,149 |
| 2023-07-18 | 9.630 | 10.580 | 9.540 | 10.360 | 10.360 | 36,986,506 |
| 2023-07-17 | 9.350 | 9.690 | 9.180 | 9.620 | 9.620 | 9,170,100 |
| 2023-07-14 | 9.120 | 9.690 | 9.000 | 9.500 | 9.500 | 11,151,478 |
| 2023-07-13 | 9.010 | 9.150 | 9.010 | 9.100 | 9.100 | 3,077,346 |
| 2023-07-12 | 9.350 | 9.350 | 9.000 | 9.050 | 9.050 | 5,585,600 |
| 2023-07-11 | 9.270 | 9.470 | 9.210 | 9.290 | 9.290 | 4,972,978 |
| 2023-07-10 | 9.400 | 9.460 | 9.220 | 9.240 | 9.240 | 4,369,511 |
| 2023-07-07 | 9.510 | 9.580 | 9.310 | 9.410 | 9.410 | 4,075,500 |
| 2023-07-06 | 9.480 | 9.600 | 9.410 | 9.500 | 9.500 | 4,127,400 |
| 2023-07-05 | 9.510 | 9.590 | 9.400 | 9.510 | 9.510 | 4,456,481 |
| 2023-07-04 | 9.370 | 9.680 | 9.260 | 9.490 | 9.490 | 8,553,933 |
| 2023-07-03 | 9.400 | 9.810 | 9.190 | 9.360 | 9.360 | 11,603,295 |
| 2023-06-30 | 9.000 | 9.560 | 9.000 | 9.430 | 9.430 | 10,584,600 |
| 2023-06-29 | 8.880 | 9.220 | 8.860 | 9.070 | 9.070 | 6,317,971 |
| 2023-06-28 | 9.010 | 9.040 | 8.710 | 8.920 | 8.920 | 6,518,648 |
| 2023-06-27 | 8.970 | 9.100 | 8.820 | 9.010 | 9.010 | 8,277,800 |
| 2023-06-26 | 9.660 | 9.740 | 8.940 | 8.980 | 8.980 | 16,992,000 |
| 2023-06-21 | 9.800 | 10.190 | 9.610 | 9.700 | 9.700 | 21,606,224 |
| 2023-06-20 | 9.150 | 10.000 | 8.880 | 9.790 | 9.790 | 25,013,512 |
| 2023-06-19 | 8.720 | 9.440 | 8.640 | 9.130 | 9.130 | 17,793,800 |
| 2023-06-16 | 8.600 | 8.840 | 8.550 | 8.730 | 8.730 | 8,424,928 |
| 2023-06-15 | 8.660 | 8.660 | 8.440 | 8.580 | 8.580 | 6,508,471 |
| 2023-06-14 | 8.680 | 8.780 | 8.550 | 8.600 | 8.600 | 10,356,900 |
| 2023-06-13 | 8.500 | 8.830 | 8.450 | 8.680 | 8.680 | 11,897,928 |
| 2023-06-12 | 8.540 | 8.690 | 8.410 | 8.510 | 8.510 | 12,145,939 |
| 2023-06-09 | 7.700 | 8.530 | 7.700 | 8.530 | 8.530 | 14,015,462 |
| 2023-06-08 | 7.930 | 8.000 | 7.670 | 7.750 | 7.750 | 4,197,701 |
| 2023-06-07 | 7.670 | 8.080 | 7.580 | 7.850 | 7.850 | 7,082,948 |
| 2023-06-06 | 7.860 | 7.870 | 7.620 | 7.650 | 7.650 | 4,646,958 |
| 2023-06-05 | 7.800 | 7.850 | 7.730 | 7.850 | 7.850 | 4,488,400 |
| 2023-06-02 | 8.040 | 8.060 | 7.780 | 7.850 | 7.850 | 6,182,800 |
| 2023-06-01 | 8.240 | 8.260 | 8.020 | 8.050 | 8.050 | 6,529,857 |
| 2023-05-31 | 8.500 | 8.600 | 8.290 | 8.290 | 8.290 | 5,665,757 |
| 2023-05-30 | 8.360 | 8.590 | 8.330 | 8.550 | 8.550 | 6,453,435 |
| 2023-05-29 | 8.380 | 8.550 | 8.120 | 8.380 | 8.380 | 6,558,757 |
| 2023-05-26 | 8.590 | 8.690 | 8.340 | 8.400 | 8.400 | 7,665,857 |
| 2023-05-25 | 8.500 | 8.630 | 8.380 | 8.570 | 8.570 | 6,113,100 |
| 2023-05-24 | 8.520 | 8.670 | 8.430 | 8.560 | 8.560 | 6,128,000 |
| 2023-05-23 | 8.700 | 8.700 | 8.510 | 8.520 | 8.520 | 6,023,801 |
| 2023-05-22 | 8.480 | 8.770 | 8.350 | 8.760 | 8.760 | 9,889,357 |
| 2023-05-19 | 8.610 | 8.660 | 8.430 | 8.480 | 8.480 | 5,532,657 |
| 2023-05-18 | 8.610 | 8.780 | 8.510 | 8.640 | 8.640 | 7,513,425 |
| 2023-05-17 | 8.380 | 8.730 | 8.260 | 8.570 | 8.570 | 10,066,500 |
| 2023-05-16 | 8.160 | 8.580 | 8.080 | 8.460 | 8.460 | 10,361,700 |
| 2023-05-15 | 8.220 | 8.220 | 7.860 | 8.160 | 8.160 | 6,035,500 |
| 2023-05-12 | 8.160 | 8.350 | 8.100 | 8.230 | 8.230 | 3,826,800 |
| 2023-05-11 | 8.210 | 8.230 | 8.070 | 8.170 | 8.170 | 3,617,900 |
| 2023-05-10 | 8.140 | 8.260 | 8.050 | 8.140 | 8.140 | 4,690,400 |
| 2023-05-09 | 8.460 | 8.470 | 8.150 | 8.170 | 8.170 | 5,969,800 |
| 2023-05-08 | 8.420 | 8.500 | 8.320 | 8.490 | 8.490 | 5,152,000 |
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.