Wuhan Xianglong Power Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 8.290 | 8.560 | 8.260 | 8.480 | 8.480 | 5,564,800 |
| 2022-08-03 | 8.130 | 8.560 | 8.020 | 8.260 | 8.260 | 10,437,831 |
| 2022-08-02 | 8.370 | 8.370 | 7.700 | 7.970 | 7.970 | 12,156,900 |
| 2022-08-01 | 8.720 | 8.750 | 8.300 | 8.440 | 8.440 | 9,793,400 |
| 2022-07-29 | 9.060 | 9.120 | 8.860 | 8.870 | 8.870 | 5,933,900 |
| 2022-07-28 | 8.910 | 9.290 | 8.820 | 9.060 | 9.060 | 7,644,449 |
| 2022-07-27 | 9.030 | 9.100 | 8.680 | 8.830 | 8.830 | 8,506,490 |
| 2022-07-26 | 8.950 | 9.110 | 8.820 | 9.050 | 9.050 | 6,003,400 |
| 2022-07-25 | 9.200 | 9.240 | 8.900 | 8.970 | 8.970 | 7,340,600 |
| 2022-07-22 | 9.600 | 9.690 | 9.110 | 9.270 | 9.270 | 10,851,615 |
| 2022-07-21 | 9.710 | 9.850 | 9.490 | 9.600 | 9.600 | 9,059,078 |
| 2022-07-20 | 9.400 | 9.860 | 9.190 | 9.700 | 9.700 | 11,372,951 |
| 2022-07-19 | 9.310 | 9.530 | 9.130 | 9.340 | 9.340 | 11,006,094 |
| 2022-07-18 | 8.870 | 9.280 | 8.750 | 9.200 | 9.200 | 11,542,900 |
| 2022-07-15 | 9.310 | 9.470 | 8.760 | 8.780 | 8.780 | 15,849,188 |
| 2022-07-14 | 8.800 | 9.300 | 8.650 | 9.200 | 9.200 | 14,888,320 |
| 2022-07-13 | 8.460 | 8.900 | 8.460 | 8.860 | 8.860 | 9,555,300 |
| 2022-07-12 | 8.680 | 8.870 | 8.510 | 8.550 | 8.550 | 8,063,700 |
| 2022-07-11 | 8.800 | 9.010 | 8.640 | 8.770 | 8.770 | 10,808,201 |
| 2022-07-08 | 8.420 | 9.140 | 8.410 | 8.880 | 8.880 | 16,224,758 |
| 2022-07-07 | 8.530 | 8.670 | 8.380 | 8.460 | 8.460 | 8,011,635 |
| 2022-07-06 | 8.370 | 8.770 | 8.280 | 8.610 | 8.610 | 12,123,101 |
| 2022-07-05 | 8.470 | 8.500 | 8.270 | 8.390 | 8.390 | 7,924,700 |
| 2022-07-04 | 8.780 | 8.780 | 8.330 | 8.380 | 8.380 | 15,067,857 |
| 2022-07-01 | 8.430 | 8.980 | 8.420 | 8.910 | 8.910 | 21,362,622 |
| 2022-06-30 | 8.450 | 8.880 | 8.290 | 8.550 | 8.550 | 28,342,742 |
| 2022-06-29 | 7.760 | 8.500 | 7.710 | 8.500 | 8.500 | 15,297,567 |
| 2022-06-28 | 7.500 | 7.840 | 7.490 | 7.730 | 7.730 | 5,894,881 |
| 2022-06-27 | 7.590 | 7.650 | 7.450 | 7.550 | 7.550 | 5,275,000 |
| 2022-06-24 | 7.390 | 7.700 | 7.310 | 7.610 | 7.610 | 7,261,683 |
| 2022-06-23 | 7.430 | 7.480 | 7.240 | 7.410 | 7.410 | 4,819,900 |
| 2022-06-22 | 7.720 | 7.790 | 7.390 | 7.510 | 7.510 | 7,845,092 |
| 2022-06-21 | 7.680 | 7.980 | 7.600 | 7.800 | 7.800 | 9,103,304 |
| 2022-06-20 | 7.680 | 7.720 | 7.500 | 7.610 | 7.610 | 6,206,600 |
| 2022-06-17 | 7.680 | 7.820 | 7.660 | 7.730 | 7.730 | 4,688,392 |
| 2022-06-16 | 7.680 | 7.790 | 7.600 | 7.750 | 7.750 | 4,990,114 |
| 2022-06-15 | 7.800 | 7.920 | 7.690 | 7.700 | 7.700 | 6,639,200 |
| 2022-06-14 | 7.910 | 7.980 | 7.760 | 7.820 | 7.820 | 6,340,200 |
| 2022-06-13 | 8.180 | 8.180 | 7.910 | 7.990 | 7.990 | 9,576,410 |
| 2022-06-10 | 8.220 | 8.280 | 8.050 | 8.200 | 8.200 | 9,284,369 |
| 2022-06-09 | 8.000 | 8.450 | 7.860 | 8.260 | 8.260 | 15,833,811 |
| 2022-06-08 | 7.930 | 8.230 | 7.920 | 7.990 | 7.990 | 9,197,100 |
| 2022-06-07 | 8.140 | 8.160 | 7.950 | 7.990 | 7.990 | 7,786,192 |
| 2022-06-06 | 8.060 | 8.360 | 7.920 | 8.240 | 8.240 | 10,105,504 |
| 2022-06-02 | 8.180 | 8.400 | 8.100 | 8.190 | 8.190 | 7,941,444 |
| 2022-06-01 | 8.000 | 8.240 | 8.000 | 8.190 | 8.190 | 7,768,692 |
| 2022-05-31 | 8.200 | 8.370 | 8.010 | 8.110 | 8.110 | 9,845,200 |
| 2022-05-30 | 8.080 | 8.300 | 7.930 | 8.160 | 8.160 | 11,883,400 |
| 2022-05-27 | 7.740 | 8.190 | 7.650 | 8.130 | 8.130 | 14,516,637 |
| 2022-05-26 | 7.740 | 7.750 | 7.480 | 7.670 | 7.670 | 5,313,600 |
| 2022-05-25 | 7.480 | 7.750 | 7.320 | 7.710 | 7.710 | 7,930,702 |
| 2022-05-24 | 7.880 | 7.950 | 7.450 | 7.460 | 7.460 | 7,787,301 |
| 2022-05-23 | 7.870 | 7.990 | 7.750 | 7.940 | 7.940 | 6,093,600 |
| 2022-05-20 | 8.000 | 8.000 | 7.800 | 7.930 | 7.930 | 9,754,102 |
| 2022-05-19 | 7.670 | 8.090 | 7.520 | 8.020 | 8.020 | 14,836,001 |
| 2022-05-18 | 7.340 | 7.800 | 7.280 | 7.660 | 7.660 | 10,706,500 |
| 2022-05-17 | 7.450 | 7.450 | 7.180 | 7.320 | 7.320 | 7,126,700 |
| 2022-05-16 | 7.450 | 7.610 | 7.390 | 7.440 | 7.440 | 7,324,800 |
| 2022-05-13 | 7.440 | 7.570 | 7.410 | 7.510 | 7.510 | 6,210,600 |
| 2022-05-12 | 7.300 | 7.590 | 7.270 | 7.450 | 7.450 | 8,228,900 |
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.