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
2023-07-26	8.970	8.990	8.890	8.960	7.824	21,879,782
2023-07-25	8.720	9.060	8.710	8.890	7.763	52,219,439
2023-07-24	8.810	8.820	8.630	8.660	7.562	30,089,534
2023-07-21	9.000	9.010	8.800	8.850	7.728	27,728,386
2023-07-20	8.980	9.120	8.930	9.030	7.885	51,002,056
2023-07-19	8.850	9.000	8.840	8.850	7.728	24,835,397
2023-07-18	8.860	8.900	8.790	8.810	7.693	18,963,365
2023-07-17	8.930	8.930	8.790	8.850	7.728	23,455,611
2023-07-14	9.010	9.050	8.920	8.990	7.850	21,630,299
2023-07-13	8.890	9.080	8.870	8.960	7.824	22,294,988
2023-07-12	8.980	8.990	8.810	8.870	7.745	31,427,923
2023-07-11	9.050	9.050	8.930	8.970	7.833	23,110,667
2023-07-10	9.050	9.080	9.010	9.020	7.876	16,211,994
2023-07-07	9.010	9.110	9.000	9.050	7.902	18,216,637
2023-07-06	9.090	9.120	9.010	9.040	7.894	19,009,090
2023-07-05	9.060	9.120	8.990	9.080	7.929	25,442,780
2023-07-04	9.120	9.140	9.030	9.060	7.911	23,027,219
2023-07-03	9.090	9.190	9.070	9.150	7.990	27,270,895
2023-06-30	9.040	9.130	9.010	9.100	7.946	14,654,153
2023-06-29	9.150	9.160	9.000	9.030	7.885	16,101,770
2023-06-28	9.000	9.280	8.970	9.190	8.025	26,966,855
2023-06-27	8.800	9.110	8.800	9.000	7.859	22,347,548
2023-06-26	8.930	8.930	8.760	8.800	7.684	21,989,328
2023-06-21	9.210	9.240	8.810	8.950	7.815	44,622,209
2023-06-20	10.620	10.650	10.410	10.460	8.086	38,620,122
2023-06-19	10.580	10.790	10.560	10.620	8.210	38,882,969
2023-06-16	10.510	10.600	10.470	10.550	8.155	30,188,188
2023-06-15	10.430	10.540	10.260	10.520	8.132	36,788,722
2023-06-14	10.380	10.420	10.260	10.340	7.993	25,335,120
2023-06-13	10.200	10.370	10.090	10.320	7.978	29,798,016
2023-06-12	10.180	10.310	10.120	10.220	7.900	23,761,588
2023-06-09	10.050	10.310	9.980	10.310	7.970	47,356,621
2023-06-08	9.780	10.080	9.750	10.080	7.792	40,736,964
2023-06-07	9.790	9.800	9.680	9.790	7.568	20,681,423
2023-06-06	9.730	9.920	9.640	9.820	7.591	36,179,989
2023-06-05	9.800	9.830	9.710	9.730	7.522	14,768,715
2023-06-02	9.690	9.790	9.690	9.760	7.545	27,772,911
2023-06-01	9.710	9.800	9.540	9.690	7.491	27,357,873
2023-05-31	9.930	9.940	9.650	9.850	7.614	43,703,485
2023-05-30	10.020	10.080	9.900	9.990	7.723	21,667,773
2023-05-29	10.080	10.180	9.970	10.030	7.753	21,144,101
2023-05-26	10.160	10.160	9.920	10.090	7.800	33,447,730
2023-05-25	10.280	10.310	10.050	10.190	7.877	28,119,732
2023-05-24	10.280	10.400	10.230	10.300	7.962	22,688,590
2023-05-23	10.500	10.620	10.310	10.310	7.970	29,113,267
2023-05-22	10.480	10.530	10.350	10.460	8.086	27,486,148
2023-05-19	10.620	10.650	10.490	10.530	8.140	29,974,737
2023-05-18	10.760	10.830	10.660	10.750	8.310	23,401,437
2023-05-17	10.800	10.800	10.660	10.760	8.318	21,856,626
2023-05-16	10.800	10.990	10.730	10.810	8.356	52,746,832
2023-05-15	10.420	10.850	10.340	10.810	8.356	59,875,745
2023-05-12	10.810	10.810	10.330	10.440	8.070	55,743,501
2023-05-11	10.700	10.930	10.600	10.810	8.356	46,600,605
2023-05-10	10.610	10.780	10.450	10.750	8.310	49,408,172
2023-05-09	10.610	10.830	10.530	10.640	8.225	76,496,972
2023-05-08	10.240	10.610	10.230	10.610	8.202	79,822,053
2023-05-05	10.130	10.260	10.080	10.190	7.877	32,088,089
2023-05-04	10.180	10.280	10.020	10.180	7.869	36,096,696
2023-04-28	10.150	10.280	10.120	10.270	7.939	35,332,982
2023-04-27	10.380	10.480	10.160	10.250	7.923	32,898,932

← NewerPage 14 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.