Wuhan Xianglong Power Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 6.400 | 6.490 | 6.340 | 6.430 | 6.430 | 5,919,300 |
| 2022-02-08 | 6.210 | 6.430 | 6.120 | 6.390 | 6.390 | 5,580,100 |
| 2022-02-07 | 6.270 | 6.290 | 6.080 | 6.180 | 6.180 | 5,846,000 |
| 2022-01-28 | 6.100 | 6.320 | 5.980 | 6.220 | 6.220 | 6,315,857 |
| 2022-01-27 | 6.240 | 6.260 | 5.990 | 6.020 | 6.020 | 5,985,600 |
| 2022-01-26 | 5.990 | 6.310 | 5.990 | 6.240 | 6.240 | 6,910,000 |
| 2022-01-25 | 6.210 | 6.290 | 5.950 | 5.970 | 5.970 | 8,069,422 |
| 2022-01-24 | 6.500 | 6.530 | 6.210 | 6.280 | 6.280 | 5,860,074 |
| 2022-01-21 | 6.490 | 6.650 | 6.280 | 6.500 | 6.500 | 6,859,801 |
| 2022-01-20 | 6.700 | 6.870 | 6.550 | 6.580 | 6.580 | 8,102,001 |
| 2022-01-19 | 6.490 | 7.050 | 6.420 | 6.790 | 6.790 | 13,493,523 |
| 2022-01-18 | 6.510 | 6.650 | 6.340 | 6.520 | 6.520 | 9,144,133 |
| 2022-01-17 | 6.760 | 6.880 | 6.560 | 6.600 | 6.600 | 8,530,212 |
| 2022-01-14 | 6.870 | 7.070 | 6.730 | 6.870 | 6.870 | 9,906,919 |
| 2022-01-13 | 6.790 | 7.150 | 6.680 | 6.900 | 6.900 | 12,510,413 |
| 2022-01-12 | 6.750 | 6.840 | 6.700 | 6.810 | 6.810 | 7,948,609 |
| 2022-01-11 | 6.740 | 6.920 | 6.730 | 6.810 | 6.810 | 9,066,711 |
| 2022-01-10 | 6.710 | 6.920 | 6.650 | 6.750 | 6.750 | 11,289,410 |
| 2022-01-07 | 7.200 | 7.200 | 6.810 | 6.810 | 6.810 | 20,433,639 |
| 2022-01-06 | 6.950 | 7.650 | 6.830 | 7.240 | 7.240 | 27,813,785 |
| 2022-01-05 | 7.250 | 7.300 | 6.700 | 6.950 | 6.950 | 29,089,105 |
| 2022-01-04 | 6.250 | 6.910 | 6.250 | 6.910 | 6.910 | 11,717,012 |
| 2021-12-31 | 6.240 | 6.450 | 6.170 | 6.280 | 6.280 | 6,840,521 |
| 2021-12-30 | 6.270 | 6.320 | 6.160 | 6.200 | 6.200 | 5,155,100 |
| 2021-12-29 | 6.100 | 6.430 | 6.060 | 6.230 | 6.230 | 9,010,800 |
| 2021-12-28 | 6.040 | 6.150 | 6.000 | 6.120 | 6.120 | 6,922,536 |
| 2021-12-27 | 6.040 | 6.130 | 5.960 | 5.990 | 5.990 | 5,478,000 |
| 2021-12-24 | 6.140 | 6.220 | 6.070 | 6.150 | 6.150 | 5,840,527 |
| 2021-12-23 | 6.330 | 6.350 | 6.100 | 6.160 | 6.160 | 9,315,241 |
| 2021-12-22 | 6.400 | 6.500 | 6.260 | 6.380 | 6.380 | 10,654,471 |
| 2021-12-21 | 6.500 | 6.500 | 6.280 | 6.440 | 6.440 | 10,462,450 |
| 2021-12-20 | 6.270 | 6.640 | 6.270 | 6.500 | 6.500 | 18,037,657 |
| 2021-12-17 | 6.360 | 6.610 | 6.340 | 6.380 | 6.380 | 13,697,317 |
| 2021-12-16 | 6.450 | 6.740 | 6.120 | 6.470 | 6.470 | 29,806,262 |
| 2021-12-15 | 5.770 | 6.260 | 5.760 | 6.260 | 6.260 | 15,918,076 |
| 2021-12-14 | 5.750 | 5.790 | 5.600 | 5.690 | 5.690 | 6,690,648 |
| 2021-12-13 | 5.720 | 6.060 | 5.650 | 5.770 | 5.770 | 13,057,677 |
| 2021-12-10 | 5.420 | 5.960 | 5.380 | 5.720 | 5.720 | 18,911,631 |
| 2021-12-09 | 5.370 | 5.450 | 5.300 | 5.420 | 5.420 | 4,115,207 |
| 2021-12-08 | 5.300 | 5.350 | 5.270 | 5.340 | 5.340 | 2,151,800 |
| 2021-12-07 | 5.340 | 5.370 | 5.240 | 5.300 | 5.300 | 2,364,208 |
| 2021-12-06 | 5.400 | 5.450 | 5.290 | 5.300 | 5.300 | 3,429,900 |
| 2021-12-03 | 5.320 | 5.410 | 5.300 | 5.400 | 5.400 | 2,682,900 |
| 2021-12-02 | 5.440 | 5.470 | 5.330 | 5.330 | 5.330 | 2,825,901 |
| 2021-12-01 | 5.220 | 5.440 | 5.220 | 5.430 | 5.430 | 5,969,818 |
| 2021-11-30 | 5.230 | 5.270 | 5.190 | 5.260 | 5.260 | 2,785,233 |
| 2021-11-29 | 5.260 | 5.280 | 5.180 | 5.230 | 5.230 | 4,366,709 |
| 2021-11-26 | 5.470 | 5.470 | 5.340 | 5.350 | 5.350 | 4,434,511 |
| 2021-11-25 | 5.300 | 5.520 | 5.280 | 5.470 | 5.470 | 8,433,014 |
| 2021-11-24 | 5.270 | 5.320 | 5.210 | 5.300 | 5.300 | 2,976,000 |
| 2021-11-23 | 5.300 | 5.340 | 5.250 | 5.270 | 5.270 | 3,040,900 |
| 2021-11-22 | 5.330 | 5.330 | 5.260 | 5.270 | 5.270 | 2,400,700 |
| 2021-11-19 | 5.310 | 5.360 | 5.260 | 5.310 | 5.310 | 2,858,147 |
| 2021-11-18 | 5.380 | 5.470 | 5.300 | 5.320 | 5.320 | 3,633,578 |
| 2021-11-17 | 5.320 | 5.360 | 5.300 | 5.360 | 5.360 | 2,195,019 |
| 2021-11-16 | 5.400 | 5.410 | 5.310 | 5.320 | 5.320 | 3,582,576 |
| 2021-11-15 | 5.300 | 5.400 | 5.260 | 5.390 | 5.390 | 5,071,845 |
| 2021-11-12 | 5.280 | 5.340 | 5.230 | 5.290 | 5.290 | 2,889,329 |
| 2021-11-11 | 5.180 | 5.290 | 5.160 | 5.280 | 5.280 | 3,689,300 |
| 2021-11-10 | 5.230 | 5.250 | 5.110 | 5.190 | 5.190 | 3,402,400 |
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.