Wuhan Xianglong Power Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 8.470 | 8.650 | 8.230 | 8.500 | 8.500 | 7,059,000 |
| 2023-05-04 | 8.180 | 8.450 | 8.160 | 8.450 | 8.450 | 5,787,400 |
| 2023-04-28 | 8.240 | 8.370 | 8.160 | 8.350 | 8.350 | 5,028,132 |
| 2023-04-27 | 8.240 | 8.390 | 8.150 | 8.260 | 8.260 | 5,043,700 |
| 2023-04-26 | 8.170 | 8.320 | 8.110 | 8.270 | 8.270 | 4,375,000 |
| 2023-04-25 | 8.320 | 8.370 | 8.050 | 8.210 | 8.210 | 5,197,200 |
| 2023-04-24 | 8.340 | 8.460 | 8.060 | 8.390 | 8.390 | 7,596,001 |
| 2023-04-21 | 8.550 | 8.680 | 8.360 | 8.360 | 8.360 | 5,719,180 |
| 2023-04-20 | 8.550 | 8.650 | 8.420 | 8.480 | 8.480 | 7,005,600 |
| 2023-04-19 | 8.450 | 8.780 | 8.370 | 8.670 | 8.670 | 9,900,020 |
| 2023-04-18 | 8.530 | 8.550 | 8.360 | 8.440 | 8.440 | 5,905,046 |
| 2023-04-17 | 8.590 | 8.710 | 8.380 | 8.500 | 8.500 | 10,684,394 |
| 2023-04-14 | 8.380 | 8.880 | 8.320 | 8.840 | 8.840 | 18,397,584 |
| 2023-04-13 | 8.570 | 8.580 | 8.160 | 8.260 | 8.260 | 18,166,080 |
| 2023-04-12 | 7.440 | 8.160 | 7.440 | 8.160 | 8.160 | 14,160,420 |
| 2023-04-11 | 7.370 | 7.430 | 7.320 | 7.420 | 7.420 | 2,557,557 |
| 2023-04-10 | 7.450 | 7.560 | 7.360 | 7.370 | 7.370 | 4,137,000 |
| 2023-04-07 | 7.410 | 7.520 | 7.350 | 7.510 | 7.510 | 2,827,700 |
| 2023-04-06 | 7.510 | 7.510 | 7.390 | 7.420 | 7.420 | 3,014,138 |
| 2023-04-04 | 7.600 | 7.620 | 7.460 | 7.510 | 7.510 | 4,314,900 |
| 2023-04-03 | 7.500 | 7.790 | 7.500 | 7.600 | 7.600 | 4,732,280 |
| 2023-03-31 | 7.450 | 7.620 | 7.400 | 7.530 | 7.530 | 3,172,458 |
| 2023-03-30 | 7.450 | 7.470 | 7.330 | 7.420 | 7.420 | 3,458,001 |
| 2023-03-29 | 7.550 | 7.590 | 7.420 | 7.430 | 7.430 | 3,433,500 |
| 2023-03-28 | 7.630 | 7.690 | 7.500 | 7.520 | 7.520 | 4,070,800 |
| 2023-03-27 | 7.800 | 7.820 | 7.620 | 7.630 | 7.630 | 5,190,300 |
| 2023-03-24 | 8.030 | 8.030 | 7.810 | 7.830 | 7.830 | 4,692,900 |
| 2023-03-23 | 7.940 | 8.090 | 7.850 | 8.010 | 8.010 | 4,683,531 |
| 2023-03-22 | 8.010 | 8.080 | 7.920 | 7.950 | 7.950 | 3,688,215 |
| 2023-03-21 | 8.100 | 8.100 | 7.850 | 8.000 | 8.000 | 4,605,900 |
| 2023-03-20 | 8.160 | 8.260 | 7.990 | 8.020 | 8.020 | 7,751,201 |
| 2023-03-17 | 8.090 | 8.320 | 8.060 | 8.250 | 8.250 | 6,819,489 |
| 2023-03-16 | 8.190 | 8.250 | 8.030 | 8.040 | 8.040 | 4,298,400 |
| 2023-03-15 | 8.070 | 8.250 | 7.990 | 8.240 | 8.240 | 5,937,200 |
| 2023-03-14 | 8.090 | 8.120 | 7.850 | 7.990 | 7.990 | 4,638,447 |
| 2023-03-13 | 8.070 | 8.200 | 7.990 | 8.090 | 8.090 | 5,196,767 |
| 2023-03-10 | 8.300 | 8.350 | 8.100 | 8.130 | 8.130 | 4,609,900 |
| 2023-03-09 | 8.360 | 8.400 | 8.200 | 8.290 | 8.290 | 5,131,900 |
| 2023-03-08 | 8.100 | 8.440 | 8.090 | 8.300 | 8.300 | 7,629,001 |
| 2023-03-07 | 8.230 | 8.400 | 8.080 | 8.080 | 8.080 | 7,129,067 |
| 2023-03-06 | 8.210 | 8.270 | 8.040 | 8.220 | 8.220 | 8,643,767 |
| 2023-03-03 | 7.890 | 8.600 | 7.880 | 8.280 | 8.280 | 18,696,945 |
| 2023-03-02 | 7.720 | 7.920 | 7.720 | 7.870 | 7.870 | 4,769,180 |
| 2023-03-01 | 7.700 | 7.750 | 7.650 | 7.740 | 7.740 | 3,082,112 |
| 2023-02-28 | 7.590 | 7.720 | 7.590 | 7.710 | 7.710 | 2,837,987 |
| 2023-02-27 | 7.700 | 7.760 | 7.590 | 7.630 | 7.630 | 4,529,800 |
| 2023-02-24 | 7.700 | 7.770 | 7.610 | 7.730 | 7.730 | 4,709,575 |
| 2023-02-23 | 7.540 | 7.860 | 7.490 | 7.710 | 7.710 | 9,978,112 |
| 2023-02-22 | 7.530 | 7.530 | 7.470 | 7.530 | 7.530 | 4,036,878 |
| 2023-02-21 | 7.590 | 7.620 | 7.460 | 7.550 | 7.550 | 6,827,588 |
| 2023-02-20 | 8.030 | 8.190 | 7.350 | 7.610 | 7.610 | 15,120,413 |
| 2023-02-17 | 8.050 | 8.240 | 8.010 | 8.110 | 8.110 | 4,679,900 |
| 2023-02-16 | 8.330 | 8.410 | 7.990 | 8.060 | 8.060 | 6,860,812 |
| 2023-02-15 | 8.420 | 8.420 | 8.080 | 8.270 | 8.270 | 5,250,015 |
| 2023-02-14 | 8.370 | 8.470 | 8.310 | 8.350 | 8.350 | 3,865,982 |
| 2023-02-13 | 8.390 | 8.440 | 8.290 | 8.320 | 8.320 | 5,242,200 |
| 2023-02-10 | 8.410 | 8.510 | 8.320 | 8.490 | 8.490 | 4,940,251 |
| 2023-02-09 | 8.310 | 8.380 | 8.260 | 8.370 | 8.370 | 3,259,800 |
| 2023-02-08 | 8.400 | 8.450 | 8.300 | 8.330 | 8.330 | 3,043,800 |
| 2023-02-07 | 8.380 | 8.470 | 8.330 | 8.450 | 8.450 | 4,065,300 |
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.