Wuhan Xianglong Power Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.480 | 8.520 | 8.350 | 8.370 | 8.370 | 4,558,455 |
| 2023-02-03 | 8.440 | 8.590 | 8.350 | 8.560 | 8.560 | 7,489,500 |
| 2023-02-02 | 8.350 | 8.540 | 8.280 | 8.390 | 8.390 | 6,608,779 |
| 2023-02-01 | 8.300 | 8.390 | 8.240 | 8.360 | 8.360 | 3,619,779 |
| 2023-01-31 | 8.350 | 8.350 | 8.210 | 8.290 | 8.290 | 3,106,400 |
| 2023-01-30 | 8.300 | 8.370 | 8.190 | 8.350 | 8.350 | 4,994,100 |
| 2023-01-20 | 8.200 | 8.400 | 8.130 | 8.350 | 8.350 | 4,929,167 |
| 2023-01-19 | 8.180 | 8.250 | 8.040 | 8.150 | 8.150 | 5,267,400 |
| 2023-01-18 | 7.780 | 8.350 | 7.760 | 8.180 | 8.180 | 8,565,814 |
| 2023-01-17 | 7.890 | 7.890 | 7.660 | 7.760 | 7.760 | 3,863,800 |
| 2023-01-16 | 7.650 | 7.890 | 7.600 | 7.890 | 7.890 | 6,109,601 |
| 2023-01-13 | 7.860 | 7.920 | 7.640 | 7.690 | 7.690 | 3,727,900 |
| 2023-01-12 | 7.640 | 7.910 | 7.580 | 7.870 | 7.870 | 4,970,700 |
| 2023-01-11 | 7.690 | 7.760 | 7.630 | 7.630 | 7.630 | 3,067,000 |
| 2023-01-10 | 7.870 | 7.920 | 7.670 | 7.710 | 7.710 | 4,330,420 |
| 2023-01-09 | 8.100 | 8.170 | 7.820 | 7.920 | 7.920 | 6,413,032 |
| 2023-01-06 | 8.160 | 8.240 | 8.050 | 8.130 | 8.130 | 3,749,801 |
| 2023-01-05 | 8.270 | 8.320 | 8.130 | 8.200 | 8.200 | 4,538,000 |
| 2023-01-04 | 8.120 | 8.460 | 8.070 | 8.300 | 8.300 | 6,257,801 |
| 2023-01-03 | 8.220 | 8.280 | 8.080 | 8.170 | 8.170 | 5,094,079 |
| 2022-12-30 | 8.360 | 8.480 | 8.200 | 8.200 | 8.200 | 4,296,010 |
| 2022-12-29 | 8.360 | 8.490 | 8.280 | 8.380 | 8.380 | 4,375,461 |
| 2022-12-28 | 8.300 | 8.540 | 8.150 | 8.300 | 8.300 | 5,841,932 |
| 2022-12-27 | 8.460 | 8.730 | 8.190 | 8.250 | 8.250 | 5,406,400 |
| 2022-12-26 | 8.440 | 8.550 | 8.000 | 8.400 | 8.400 | 5,926,278 |
| 2022-12-23 | 8.450 | 8.680 | 8.220 | 8.600 | 8.600 | 6,004,346 |
| 2022-12-22 | 8.390 | 8.650 | 8.350 | 8.530 | 8.530 | 6,750,200 |
| 2022-12-21 | 8.300 | 8.450 | 8.210 | 8.340 | 8.340 | 4,616,394 |
| 2022-12-20 | 8.060 | 8.470 | 8.010 | 8.320 | 8.320 | 9,601,051 |
| 2022-12-19 | 8.530 | 8.600 | 7.990 | 8.060 | 8.060 | 8,755,731 |
| 2022-12-16 | 8.610 | 8.950 | 8.520 | 8.600 | 8.600 | 6,150,900 |
| 2022-12-15 | 8.900 | 8.900 | 8.630 | 8.700 | 8.700 | 6,463,594 |
| 2022-12-14 | 8.510 | 9.020 | 8.440 | 8.870 | 8.870 | 10,187,004 |
| 2022-12-13 | 8.500 | 8.670 | 8.380 | 8.580 | 8.580 | 5,139,900 |
| 2022-12-12 | 8.910 | 8.970 | 8.350 | 8.530 | 8.530 | 13,241,722 |
| 2022-12-09 | 8.570 | 9.360 | 8.570 | 9.170 | 9.170 | 18,954,948 |
| 2022-12-08 | 8.740 | 9.000 | 8.480 | 8.550 | 8.550 | 9,031,890 |
| 2022-12-07 | 8.460 | 9.020 | 8.410 | 8.660 | 8.660 | 13,065,479 |
| 2022-12-06 | 8.470 | 8.540 | 8.340 | 8.400 | 8.400 | 4,185,300 |
| 2022-12-05 | 8.340 | 8.550 | 8.200 | 8.530 | 8.530 | 6,272,748 |
| 2022-12-02 | 8.410 | 8.540 | 8.300 | 8.380 | 8.380 | 4,544,610 |
| 2022-12-01 | 8.460 | 8.480 | 8.290 | 8.430 | 8.430 | 6,324,116 |
| 2022-11-30 | 8.290 | 8.740 | 8.200 | 8.500 | 8.500 | 9,405,126 |
| 2022-11-29 | 8.260 | 8.370 | 8.160 | 8.290 | 8.290 | 4,929,957 |
| 2022-11-28 | 8.400 | 8.460 | 8.200 | 8.230 | 8.230 | 7,946,516 |
| 2022-11-25 | 8.420 | 8.630 | 8.320 | 8.560 | 8.560 | 9,803,169 |
| 2022-11-24 | 8.390 | 8.560 | 8.320 | 8.370 | 8.370 | 7,534,788 |
| 2022-11-23 | 8.470 | 8.530 | 8.250 | 8.340 | 8.340 | 6,626,801 |
| 2022-11-22 | 8.410 | 8.540 | 8.310 | 8.430 | 8.430 | 10,055,013 |
| 2022-11-21 | 8.240 | 8.500 | 8.120 | 8.470 | 8.470 | 17,727,558 |
| 2022-11-18 | 7.490 | 8.240 | 7.460 | 8.240 | 8.240 | 12,264,146 |
| 2022-11-17 | 7.440 | 7.500 | 7.390 | 7.490 | 7.490 | 1,941,068 |
| 2022-11-16 | 7.530 | 7.560 | 7.410 | 7.450 | 7.450 | 3,192,800 |
| 2022-11-15 | 7.500 | 7.600 | 7.440 | 7.530 | 7.530 | 3,578,434 |
| 2022-11-14 | 7.680 | 7.700 | 7.490 | 7.520 | 7.520 | 3,474,500 |
| 2022-11-11 | 7.750 | 7.810 | 7.610 | 7.640 | 7.640 | 3,761,700 |
| 2022-11-10 | 7.760 | 7.760 | 7.540 | 7.600 | 7.600 | 4,469,648 |
| 2022-11-09 | 7.590 | 7.840 | 7.520 | 7.780 | 7.780 | 5,573,729 |
| 2022-11-08 | 7.530 | 7.590 | 7.430 | 7.540 | 7.540 | 2,926,009 |
| 2022-11-07 | 7.430 | 7.580 | 7.390 | 7.520 | 7.520 | 4,340,092 |
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.