Wuhan Xianglong Power Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.320 | 7.640 | 7.240 | 7.540 | 7.540 | 7,164,387 |
| 2022-11-03 | 7.000 | 7.700 | 6.960 | 7.320 | 7.320 | 9,692,577 |
| 2022-11-02 | 6.940 | 7.120 | 6.880 | 7.070 | 7.070 | 3,218,100 |
| 2022-11-01 | 6.670 | 6.930 | 6.610 | 6.910 | 6.910 | 3,591,600 |
| 2022-10-31 | 6.680 | 6.790 | 6.560 | 6.660 | 6.660 | 3,750,900 |
| 2022-10-28 | 7.110 | 7.180 | 6.670 | 6.690 | 6.690 | 4,918,515 |
| 2022-10-27 | 7.090 | 7.200 | 6.990 | 7.150 | 7.150 | 3,209,400 |
| 2022-10-26 | 6.810 | 6.980 | 6.810 | 6.980 | 6.980 | 2,481,601 |
| 2022-10-25 | 6.890 | 6.960 | 6.710 | 6.800 | 6.800 | 3,539,200 |
| 2022-10-24 | 7.100 | 7.200 | 6.870 | 6.890 | 6.890 | 4,225,600 |
| 2022-10-21 | 7.070 | 7.160 | 6.990 | 7.030 | 7.030 | 2,132,000 |
| 2022-10-20 | 7.110 | 7.200 | 6.990 | 7.060 | 7.060 | 3,130,220 |
| 2022-10-19 | 7.330 | 7.330 | 7.130 | 7.180 | 7.180 | 2,716,940 |
| 2022-10-18 | 7.430 | 7.470 | 7.270 | 7.270 | 7.270 | 3,173,440 |
| 2022-10-17 | 7.360 | 7.430 | 7.300 | 7.390 | 7.390 | 2,851,100 |
| 2022-10-14 | 7.260 | 7.450 | 7.230 | 7.400 | 7.400 | 3,359,300 |
| 2022-10-13 | 7.190 | 7.320 | 7.120 | 7.230 | 7.230 | 3,161,950 |
| 2022-10-12 | 7.050 | 7.230 | 6.900 | 7.230 | 7.230 | 3,034,050 |
| 2022-10-11 | 7.000 | 7.050 | 6.810 | 7.020 | 7.020 | 2,498,915 |
| 2022-10-10 | 7.230 | 7.270 | 6.900 | 6.940 | 6.940 | 4,911,900 |
| 2022-09-30 | 7.250 | 7.340 | 7.170 | 7.280 | 7.280 | 2,120,000 |
| 2022-09-29 | 7.370 | 7.420 | 7.210 | 7.290 | 7.290 | 3,134,000 |
| 2022-09-28 | 7.470 | 7.550 | 7.290 | 7.290 | 7.290 | 3,198,912 |
| 2022-09-27 | 7.200 | 7.480 | 7.170 | 7.460 | 7.460 | 3,493,700 |
| 2022-09-26 | 7.260 | 7.360 | 7.150 | 7.190 | 7.190 | 3,065,078 |
| 2022-09-23 | 7.360 | 7.490 | 7.230 | 7.250 | 7.250 | 2,932,900 |
| 2022-09-22 | 7.490 | 7.590 | 7.380 | 7.430 | 7.430 | 2,869,301 |
| 2022-09-21 | 7.650 | 7.650 | 7.420 | 7.510 | 7.510 | 2,931,887 |
| 2022-09-20 | 7.490 | 7.750 | 7.480 | 7.600 | 7.600 | 4,107,500 |
| 2022-09-19 | 7.620 | 7.620 | 7.380 | 7.440 | 7.440 | 3,803,301 |
| 2022-09-16 | 7.890 | 7.900 | 7.600 | 7.600 | 7.600 | 3,522,500 |
| 2022-09-15 | 8.170 | 8.170 | 7.730 | 7.880 | 7.880 | 4,058,500 |
| 2022-09-14 | 8.030 | 8.280 | 7.990 | 8.070 | 8.070 | 4,635,201 |
| 2022-09-13 | 8.280 | 8.400 | 8.190 | 8.300 | 8.300 | 2,951,702 |
| 2022-09-09 | 8.390 | 8.430 | 8.260 | 8.270 | 8.270 | 2,741,200 |
| 2022-09-08 | 8.560 | 8.580 | 8.350 | 8.370 | 8.370 | 3,256,800 |
| 2022-09-07 | 8.520 | 8.630 | 8.480 | 8.560 | 8.560 | 2,567,850 |
| 2022-09-06 | 8.520 | 8.580 | 8.410 | 8.560 | 8.560 | 3,234,600 |
| 2022-09-05 | 8.330 | 8.580 | 8.260 | 8.520 | 8.520 | 3,494,858 |
| 2022-09-02 | 8.240 | 8.440 | 8.180 | 8.380 | 8.380 | 3,628,701 |
| 2022-09-01 | 8.240 | 8.410 | 8.200 | 8.240 | 8.240 | 3,154,125 |
| 2022-08-31 | 8.560 | 8.570 | 8.210 | 8.240 | 8.240 | 4,991,101 |
| 2022-08-30 | 8.590 | 8.820 | 8.390 | 8.550 | 8.550 | 6,166,420 |
| 2022-08-29 | 8.700 | 8.790 | 8.370 | 8.520 | 8.520 | 6,113,754 |
| 2022-08-26 | 8.570 | 8.890 | 8.510 | 8.840 | 8.840 | 6,014,400 |
| 2022-08-25 | 8.590 | 8.720 | 8.470 | 8.570 | 8.570 | 4,899,431 |
| 2022-08-24 | 8.960 | 9.060 | 8.520 | 8.600 | 8.600 | 5,252,579 |
| 2022-08-23 | 8.840 | 9.140 | 8.760 | 8.900 | 8.900 | 6,339,801 |
| 2022-08-22 | 8.950 | 8.950 | 8.600 | 8.790 | 8.790 | 5,731,500 |
| 2022-08-19 | 9.000 | 9.090 | 8.800 | 9.040 | 9.040 | 4,440,617 |
| 2022-08-18 | 9.080 | 9.220 | 8.940 | 8.980 | 8.980 | 5,430,614 |
| 2022-08-17 | 8.970 | 9.260 | 8.940 | 8.950 | 8.950 | 4,519,935 |
| 2022-08-16 | 9.090 | 9.110 | 8.850 | 9.020 | 9.020 | 5,110,200 |
| 2022-08-15 | 8.770 | 9.090 | 8.760 | 9.040 | 9.040 | 5,997,543 |
| 2022-08-12 | 8.570 | 8.970 | 8.550 | 8.860 | 8.860 | 8,393,100 |
| 2022-08-11 | 8.570 | 8.630 | 8.520 | 8.620 | 8.620 | 4,125,302 |
| 2022-08-10 | 8.570 | 8.700 | 8.460 | 8.580 | 8.580 | 4,573,900 |
| 2022-08-09 | 8.570 | 8.600 | 8.390 | 8.550 | 8.550 | 5,218,731 |
| 2022-08-08 | 8.440 | 8.770 | 8.320 | 8.580 | 8.580 | 6,003,200 |
| 2022-08-05 | 8.470 | 8.480 | 8.260 | 8.370 | 8.370 | 5,745,331 |
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.