Wuhan Xianglong Power Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 7.450 | 7.500 | 7.280 | 7.370 | 7.370 | 13,298,000 |
| 2022-05-10 | 6.850 | 7.560 | 6.810 | 7.380 | 7.380 | 16,632,610 |
| 2022-05-09 | 6.740 | 7.030 | 6.650 | 7.000 | 7.000 | 10,535,280 |
| 2022-05-06 | 6.400 | 6.730 | 6.310 | 6.640 | 6.640 | 7,374,200 |
| 2022-05-05 | 6.490 | 6.620 | 6.370 | 6.500 | 6.500 | 6,710,237 |
| 2022-04-29 | 6.290 | 6.630 | 6.230 | 6.600 | 6.600 | 8,025,400 |
| 2022-04-28 | 6.320 | 6.560 | 6.100 | 6.230 | 6.230 | 7,327,279 |
| 2022-04-27 | 6.110 | 6.430 | 6.020 | 6.400 | 6.400 | 7,253,900 |
| 2022-04-26 | 6.360 | 6.470 | 6.160 | 6.190 | 6.190 | 6,951,000 |
| 2022-04-25 | 6.880 | 6.880 | 6.280 | 6.310 | 6.310 | 10,455,704 |
| 2022-04-22 | 6.900 | 7.190 | 6.790 | 6.920 | 6.920 | 6,734,900 |
| 2022-04-21 | 7.410 | 7.480 | 7.010 | 7.050 | 7.050 | 10,045,300 |
| 2022-04-20 | 7.350 | 7.680 | 7.200 | 7.490 | 7.490 | 8,339,900 |
| 2022-04-19 | 7.380 | 7.610 | 7.230 | 7.360 | 7.360 | 6,710,068 |
| 2022-04-18 | 7.200 | 7.300 | 6.990 | 7.300 | 7.300 | 6,240,668 |
| 2022-04-15 | 7.690 | 7.690 | 7.170 | 7.230 | 7.230 | 11,579,925 |
| 2022-04-14 | 7.880 | 7.910 | 7.640 | 7.670 | 7.670 | 7,497,468 |
| 2022-04-13 | 8.000 | 8.150 | 7.860 | 7.890 | 7.890 | 6,761,668 |
| 2022-04-12 | 7.850 | 8.100 | 7.660 | 8.050 | 8.050 | 10,273,700 |
| 2022-04-11 | 8.200 | 8.250 | 7.650 | 7.720 | 7.720 | 13,932,900 |
| 2022-04-08 | 8.300 | 8.520 | 8.080 | 8.370 | 8.370 | 13,412,523 |
| 2022-04-07 | 8.260 | 8.950 | 8.250 | 8.430 | 8.430 | 16,426,100 |
| 2022-04-06 | 8.290 | 8.410 | 8.000 | 8.320 | 8.320 | 14,504,809 |
| 2022-04-01 | 8.350 | 8.610 | 8.190 | 8.530 | 8.530 | 17,309,256 |
| 2022-03-31 | 8.990 | 9.190 | 8.170 | 8.350 | 8.350 | 30,318,527 |
| 2022-03-30 | 8.890 | 9.300 | 8.680 | 9.080 | 9.080 | 18,217,133 |
| 2022-03-29 | 8.820 | 9.270 | 8.650 | 8.770 | 8.770 | 18,348,625 |
| 2022-03-28 | 9.000 | 9.090 | 8.660 | 8.940 | 8.940 | 19,374,000 |
| 2022-03-25 | 8.590 | 9.440 | 8.490 | 9.180 | 9.180 | 32,498,729 |
| 2022-03-24 | 8.020 | 8.900 | 7.930 | 8.840 | 8.840 | 31,596,000 |
| 2022-03-23 | 8.130 | 8.300 | 7.880 | 8.110 | 8.110 | 17,499,556 |
| 2022-03-22 | 8.500 | 8.650 | 7.890 | 7.990 | 7.990 | 23,218,197 |
| 2022-03-21 | 8.380 | 8.700 | 8.250 | 8.500 | 8.500 | 21,464,323 |
| 2022-03-18 | 8.040 | 8.670 | 8.040 | 8.440 | 8.440 | 28,335,370 |
| 2022-03-17 | 7.820 | 8.470 | 7.820 | 8.110 | 8.110 | 33,899,862 |
| 2022-03-16 | 8.150 | 8.370 | 7.880 | 7.890 | 7.890 | 49,635,056 |
| 2022-03-15 | 9.100 | 9.230 | 8.760 | 8.760 | 8.760 | 29,474,700 |
| 2022-03-14 | 9.350 | 10.480 | 9.280 | 9.730 | 9.730 | 66,404,941 |
| 2022-03-11 | 8.920 | 9.880 | 8.750 | 9.530 | 9.530 | 33,443,098 |
| 2022-03-10 | 8.690 | 9.400 | 8.170 | 9.260 | 9.260 | 31,872,671 |
| 2022-03-09 | 8.450 | 9.300 | 8.410 | 8.550 | 8.550 | 32,158,138 |
| 2022-03-08 | 8.000 | 8.860 | 7.700 | 8.560 | 8.560 | 21,628,480 |
| 2022-03-07 | 8.060 | 8.210 | 7.870 | 8.060 | 8.060 | 20,138,361 |
| 2022-03-04 | 7.710 | 8.560 | 7.620 | 8.350 | 8.350 | 30,113,292 |
| 2022-03-03 | 7.820 | 8.020 | 7.710 | 7.780 | 7.780 | 9,441,700 |
| 2022-03-02 | 7.620 | 8.000 | 7.530 | 7.820 | 7.820 | 11,200,894 |
| 2022-03-01 | 7.420 | 7.860 | 7.410 | 7.720 | 7.720 | 14,103,400 |
| 2022-02-28 | 7.600 | 7.700 | 7.310 | 7.500 | 7.500 | 12,623,800 |
| 2022-02-25 | 7.850 | 8.150 | 7.490 | 7.720 | 7.720 | 19,084,800 |
| 2022-02-24 | 7.370 | 8.270 | 7.340 | 7.750 | 7.750 | 31,138,295 |
| 2022-02-23 | 7.100 | 7.780 | 6.980 | 7.520 | 7.520 | 23,841,092 |
| 2022-02-22 | 7.130 | 7.210 | 6.980 | 7.070 | 7.070 | 8,480,203 |
| 2022-02-21 | 6.920 | 7.270 | 6.840 | 7.170 | 7.170 | 12,845,800 |
| 2022-02-18 | 6.760 | 6.980 | 6.720 | 6.900 | 6.900 | 7,813,082 |
| 2022-02-17 | 6.960 | 7.100 | 6.760 | 6.850 | 6.850 | 10,930,130 |
| 2022-02-16 | 6.940 | 7.060 | 6.770 | 7.020 | 7.020 | 12,101,538 |
| 2022-02-15 | 7.130 | 7.170 | 6.820 | 6.900 | 6.900 | 19,138,591 |
| 2022-02-14 | 6.940 | 7.680 | 6.750 | 7.500 | 7.500 | 29,465,965 |
| 2022-02-11 | 6.350 | 7.050 | 6.350 | 7.050 | 7.050 | 19,510,292 |
| 2022-02-10 | 6.530 | 6.530 | 6.310 | 6.410 | 6.410 | 4,332,325 |
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.