Shanxi Xishan Coal and Electricity Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	10.500	10.630	10.320	10.530	9.195	42,657,342
2024-04-23	10.510	10.820	10.320	10.590	9.247	68,281,666
2024-04-22	11.200	11.330	10.600	10.650	9.300	73,487,585
2024-04-19	11.290	11.460	11.230	11.310	9.876	41,398,856
2024-04-18	11.300	11.500	11.100	11.320	9.885	52,407,375
2024-04-17	11.020	11.180	10.870	11.180	9.762	48,056,605
2024-04-16	11.130	11.290	10.850	11.090	9.684	55,513,780
2024-04-15	10.990	11.190	10.900	11.150	9.736	68,582,022
2024-04-12	11.000	11.090	10.780	10.990	9.596	44,367,437
2024-04-11	10.840	11.160	10.780	11.000	9.605	53,705,478
2024-04-10	10.710	11.150	10.670	10.890	9.509	72,002,091
2024-04-09	10.430	10.780	10.340	10.710	9.352	65,107,721
2024-04-08	10.350	10.700	10.220	10.430	9.107	73,961,472
2024-04-03	10.080	10.440	10.000	10.420	9.099	70,133,269
2024-04-02	10.080	10.370	10.040	10.120	8.837	54,517,041
2024-04-01	10.130	10.240	9.900	10.110	8.828	60,659,204
2024-03-29	10.120	10.360	10.120	10.320	9.011	11,452,365
2024-03-28	10.120	10.280	10.040	10.210	8.915	34,286,577
2024-03-27	10.260	10.390	10.120	10.130	8.846	39,971,760
2024-03-26	10.330	10.450	10.020	10.210	8.915	54,718,109
2024-03-25	10.370	10.700	10.310	10.390	9.073	47,749,270
2024-03-22	10.540	10.680	10.500	10.530	9.195	34,090,250
2024-03-21	10.600	10.700	10.490	10.590	9.247	58,334,518
2024-03-20	10.360	10.780	10.320	10.690	9.334	91,681,496
2024-03-19	10.300	10.550	10.280	10.380	9.064	85,680,131
2024-03-18	10.400	10.400	10.160	10.280	8.976	77,070,314
2024-03-15	10.690	10.700	10.380	10.480	9.151	67,801,596
2024-03-14	10.560	10.820	10.520	10.700	9.343	64,033,292
2024-03-13	10.790	10.800	10.490	10.690	9.334	93,819,371
2024-03-12	11.170	11.220	10.780	10.850	9.474	85,959,464
2024-03-11	11.800	11.860	11.010	11.260	9.832	96,516,072
2024-03-08	11.990	11.990	11.660	11.860	10.356	44,271,591
2024-03-07	11.970	12.100	11.830	11.990	10.470	56,036,212
2024-03-06	12.030	12.190	11.880	11.970	10.452	49,243,218
2024-03-05	11.880	12.190	11.800	12.050	10.522	59,056,153
2024-03-04	11.640	11.930	11.550	11.880	10.374	46,207,066
2024-03-01	11.550	11.830	11.510	11.640	10.164	41,204,528
2024-02-29	11.530	11.650	11.360	11.650	10.173	45,857,533
2024-02-28	11.650	11.710	11.290	11.570	10.103	63,627,685
2024-02-27	11.630	11.850	11.560	11.710	10.225	39,791,578
2024-02-26	11.850	12.060	11.640	11.730	10.243	49,435,672
2024-02-23	12.340	12.380	11.880	11.960	10.443	61,027,952
2024-02-22	11.410	12.450	11.380	12.450	10.871	97,912,848
2024-02-21	11.340	11.660	11.300	11.440	9.989	46,531,029
2024-02-20	11.320	11.540	11.210	11.420	9.972	37,975,270
2024-02-19	10.890	11.420	10.750	11.350	9.911	45,541,391
2024-02-08	10.870	11.090	10.740	10.930	9.544	51,843,255
2024-02-07	10.500	10.900	10.400	10.890	9.509	57,591,739
2024-02-06	10.700	10.880	10.370	10.580	9.238	72,513,705
2024-02-05	10.530	10.920	10.400	10.880	9.500	66,526,898
2024-02-02	10.450	10.690	10.280	10.550	9.212	41,570,168
2024-02-01	10.450	10.610	10.380	10.420	9.099	33,111,442
2024-01-31	10.400	10.690	10.400	10.490	9.160	38,257,118
2024-01-30	10.520	10.650	10.370	10.470	9.142	31,254,986
2024-01-29	10.500	10.700	10.440	10.560	9.221	42,056,919
2024-01-26	10.340	10.580	10.280	10.520	9.186	42,571,878
2024-01-25	10.230	10.490	10.120	10.430	9.107	44,639,795
2024-01-24	9.970	10.160	9.910	10.140	8.854	35,238,587
2024-01-23	9.680	10.020	9.580	9.980	8.715	42,388,698
2024-01-22	9.940	10.010	9.600	9.680	8.453	45,382,457

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.0900 CNY
2025-10-29	0.0360 CNY
2025-07-11	0.2200 CNY
2024-07-12	0.8000 CNY
2023-06-21	1.2000 CNY
2022-07-13	0.8000 CNY
2021-07-16	0.1000 CNY
2020-06-24	0.1300 CNY
2019-06-26	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.