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
2023-10-26	9.170	9.170	8.510	8.550	7.466	122,342,486
2023-10-25	9.570	9.800	9.450	9.450	8.252	67,085,594
2023-10-24	9.250	9.330	9.180	9.220	8.051	31,020,171
2023-10-23	9.350	9.440	9.110	9.230	8.060	28,391,883
2023-10-20	9.520	9.540	9.390	9.430	8.234	24,605,986
2023-10-19	9.610	9.630	9.400	9.490	8.287	26,626,120
2023-10-18	9.700	9.790	9.600	9.680	8.453	32,488,543
2023-10-17	9.800	9.830	9.580	9.760	8.522	36,224,612
2023-10-16	9.790	9.890	9.600	9.820	8.575	43,143,125
2023-10-13	9.610	9.900	9.490	9.780	8.540	41,221,397
2023-10-12	9.720	9.820	9.600	9.630	8.409	39,190,003
2023-10-11	9.960	10.010	9.650	9.730	8.496	51,316,923
2023-10-10	10.150	10.220	9.960	9.960	8.697	37,519,005
2023-10-09	9.980	10.310	9.930	10.240	8.942	45,472,281
2023-09-28	10.120	10.180	10.010	10.060	8.784	41,758,303
2023-09-27	9.880	10.020	9.880	9.900	8.645	31,567,494
2023-09-26	10.000	10.060	9.880	9.910	8.653	45,296,123
2023-09-25	9.920	10.230	9.910	10.100	8.819	51,360,963
2023-09-22	10.030	10.100	9.850	9.950	8.688	49,816,415
2023-09-21	9.980	10.150	9.940	10.070	8.793	42,473,839
2023-09-20	10.010	10.130	9.930	10.050	8.776	35,987,674
2023-09-19	10.200	10.380	10.030	10.120	8.837	74,622,794
2023-09-18	10.190	10.200	9.890	10.120	8.837	64,726,717
2023-09-15	10.200	10.290	9.910	10.020	8.749	84,842,610
2023-09-14	9.630	10.410	9.600	10.210	8.915	145,122,349
2023-09-13	9.490	9.780	9.460	9.640	8.418	47,176,511
2023-09-12	9.810	9.840	9.490	9.520	8.313	49,903,287
2023-09-11	9.460	9.920	9.460	9.660	8.435	81,440,735
2023-09-08	9.620	9.660	9.380	9.400	8.208	58,543,326
2023-09-07	9.520	9.860	9.510	9.690	8.461	87,513,463
2023-09-06	9.560	9.780	9.410	9.690	8.461	91,716,893
2023-09-05	9.480	9.850	9.360	9.650	8.426	150,594,251
2023-09-04	9.230	9.570	9.190	9.490	8.287	170,957,514
2023-09-01	8.360	9.050	8.360	9.030	7.885	181,714,644
2023-08-31	8.310	8.380	8.250	8.340	7.282	36,864,370
2023-08-30	8.320	8.360	8.180	8.250	7.204	29,370,997
2023-08-29	8.300	8.370	8.260	8.320	7.265	45,842,661
2023-08-28	8.430	8.550	8.300	8.370	7.309	76,842,266
2023-08-25	8.190	8.230	8.090	8.110	7.082	19,454,740
2023-08-24	8.360	8.370	8.180	8.240	7.195	38,757,181
2023-08-23	8.210	8.500	8.210	8.380	7.317	65,294,675
2023-08-22	8.070	8.220	8.010	8.220	7.178	23,834,770
2023-08-21	8.220	8.250	8.060	8.060	7.038	20,406,608
2023-08-18	8.250	8.350	8.230	8.240	7.195	14,194,670
2023-08-17	8.350	8.350	8.200	8.290	7.239	18,707,768
2023-08-16	8.350	8.380	8.310	8.350	7.291	12,512,661
2023-08-15	8.350	8.400	8.330	8.380	7.317	18,280,757
2023-08-14	8.400	8.400	8.300	8.340	7.282	26,573,384
2023-08-11	8.600	8.610	8.410	8.430	7.361	35,539,287
2023-08-10	8.540	8.670	8.520	8.600	7.510	43,689,595
2023-08-09	8.570	8.570	8.470	8.520	7.440	31,721,419
2023-08-08	8.740	8.740	8.520	8.610	7.518	53,687,467
2023-08-07	8.850	8.860	8.710	8.740	7.632	35,594,098
2023-08-04	8.880	8.990	8.840	8.860	7.737	32,947,129
2023-08-03	8.840	8.870	8.810	8.850	7.728	28,394,119
2023-08-02	9.110	9.120	8.860	8.880	7.754	33,722,110
2023-08-01	9.120	9.130	9.050	9.070	7.920	26,120,235
2023-07-31	9.000	9.160	8.990	9.080	7.929	46,152,770
2023-07-28	8.900	9.080	8.860	9.030	7.885	32,296,543
2023-07-27	8.900	9.020	8.900	8.920	7.789	18,425,175

← NewerPage 13 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.