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
2024-01-19	10.280	10.280	9.880	9.950	8.688	47,912,577
2024-01-18	10.350	10.360	9.950	10.280	8.976	46,499,317
2024-01-17	10.490	10.550	10.250	10.350	9.038	42,247,790
2024-01-16	10.560	10.580	10.350	10.490	9.160	36,078,846
2024-01-15	10.430	10.670	10.380	10.580	9.238	42,964,461
2024-01-12	10.390	10.620	10.360	10.460	9.134	50,848,621
2024-01-11	10.620	10.630	10.300	10.420	9.099	71,815,680
2024-01-10	10.650	10.900	10.570	10.640	9.291	45,049,168
2024-01-09	10.540	10.900	10.500	10.730	9.369	46,645,670
2024-01-08	10.670	10.730	10.480	10.630	9.282	52,436,293
2024-01-05	10.730	10.920	10.670	10.740	9.378	50,844,424
2024-01-04	10.740	10.830	10.640	10.770	9.404	65,228,800
2024-01-03	10.290	10.940	10.280	10.760	9.396	106,926,870
2024-01-02	9.880	10.410	9.860	10.340	9.029	85,538,823
2023-12-29	9.690	9.920	9.620	9.880	8.627	37,933,117
2023-12-28	10.020	10.070	9.610	9.730	8.496	57,478,355
2023-12-27	9.960	10.030	9.870	10.000	8.732	32,953,326
2023-12-26	10.150	10.430	9.970	9.970	8.706	64,161,867
2023-12-25	9.990	10.150	9.870	10.090	8.811	29,003,460
2023-12-22	10.040	10.170	10.000	10.030	8.758	38,513,457
2023-12-21	9.890	10.030	9.880	9.970	8.706	49,888,779
2023-12-20	9.930	10.160	9.900	9.930	8.671	37,977,378
2023-12-19	10.040	10.050	9.780	9.930	8.671	25,667,488
2023-12-18	9.960	10.100	9.880	9.990	8.723	25,867,498
2023-12-15	10.140	10.160	10.000	10.020	8.749	31,503,093
2023-12-14	10.030	10.300	10.010	10.150	8.863	35,532,048
2023-12-13	10.220	10.250	10.070	10.080	8.802	34,603,377
2023-12-12	9.980	10.340	9.890	10.260	8.959	64,951,468
2023-12-11	9.620	10.000	9.490	9.970	8.706	61,668,837
2023-12-08	9.650	9.760	9.580	9.660	8.435	57,283,293
2023-12-07	9.710	9.850	9.670	9.710	8.479	26,491,127
2023-12-06	9.810	9.820	9.610	9.740	8.505	26,363,582
2023-12-05	9.870	9.940	9.710	9.730	8.496	48,027,833
2023-12-04	9.880	10.080	9.800	9.940	8.680	55,941,407
2023-12-01	9.760	9.920	9.740	9.880	8.627	40,777,354
2023-11-30	9.790	9.840	9.620	9.730	8.496	49,493,648
2023-11-29	9.710	10.000	9.700	9.790	8.549	80,498,780
2023-11-28	9.700	9.850	9.560	9.730	8.496	55,028,247
2023-11-27	9.490	9.800	9.410	9.730	8.496	117,856,498
2023-11-24	9.120	9.380	9.100	9.320	8.138	83,906,742
2023-11-23	8.990	9.160	8.920	9.150	7.990	39,187,367
2023-11-22	9.050	9.100	8.920	8.990	7.850	39,606,908
2023-11-21	9.030	9.180	9.020	9.080	7.929	56,347,517
2023-11-20	9.140	9.180	9.000	9.020	7.876	66,948,000
2023-11-17	9.180	9.340	9.090	9.140	7.981	102,415,908
2023-11-16	9.150	9.290	9.080	9.180	8.016	51,406,566
2023-11-15	9.100	9.240	9.040	9.180	8.016	51,691,705
2023-11-14	9.090	9.150	8.940	9.020	7.876	41,534,632
2023-11-13	9.140	9.260	8.930	9.150	7.990	54,722,367
2023-11-10	9.070	9.150	8.890	9.110	7.955	66,861,968
2023-11-09	8.580	9.220	8.570	9.120	7.964	123,846,534
2023-11-08	8.580	8.600	8.490	8.550	7.466	37,405,550
2023-11-07	8.550	8.660	8.520	8.650	7.553	40,149,038
2023-11-06	8.650	8.690	8.470	8.600	7.510	49,692,383
2023-11-03	8.590	8.770	8.580	8.630	7.536	48,202,767
2023-11-02	8.600	8.640	8.520	8.520	7.440	27,251,577
2023-11-01	8.630	8.660	8.510	8.580	7.492	22,695,060
2023-10-31	8.540	8.690	8.540	8.640	7.544	37,642,625
2023-10-30	8.670	8.770	8.540	8.560	7.475	45,465,731
2023-10-27	8.490	8.770	8.390	8.690	7.588	67,833,180

← NewerPage 12 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.