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
2023-04-26	10.050	10.450	9.980	10.380	8.024	55,590,477
2023-04-25	10.430	10.480	10.000	10.160	7.854	62,170,576
2023-04-24	10.480	10.560	10.120	10.200	7.885	56,349,713
2023-04-21	10.550	10.640	10.430	10.460	8.086	35,837,497
2023-04-20	10.740	10.750	10.480	10.640	8.225	52,914,384
2023-04-19	10.920	11.000	10.780	10.810	8.356	78,821,843
2023-04-18	10.510	11.080	10.480	11.050	8.542	168,965,836
2023-04-17	10.360	10.490	10.300	10.460	8.086	68,204,103
2023-04-14	10.400	10.540	10.340	10.400	8.039	40,890,769
2023-04-13	10.520	10.580	10.330	10.380	8.024	33,750,929
2023-04-12	10.480	10.640	10.440	10.560	8.163	41,335,818
2023-04-11	10.260	10.430	10.250	10.430	8.063	31,210,064
2023-04-10	10.650	10.680	10.290	10.320	7.978	76,963,484
2023-04-07	10.770	10.810	10.700	10.730	8.295	28,103,690
2023-04-06	10.830	10.830	10.710	10.770	8.325	25,741,762
2023-04-04	11.020	11.140	10.830	10.900	8.426	40,775,607
2023-04-03	11.050	11.210	11.040	11.080	8.565	54,778,229
2023-03-31	11.070	11.180	10.920	10.990	8.496	41,929,231
2023-03-30	10.680	11.080	10.530	11.080	8.565	67,139,258
2023-03-29	10.790	10.850	10.620	10.660	8.240	35,373,252
2023-03-28	10.920	10.980	10.750	10.780	8.333	40,349,872
2023-03-27	10.720	10.900	10.520	10.900	8.426	54,429,438
2023-03-24	10.900	10.900	10.600	10.730	8.295	51,031,347
2023-03-23	10.860	10.920	10.750	10.880	8.410	46,216,919
2023-03-22	10.850	11.020	10.780	10.840	8.380	54,171,693
2023-03-21	10.840	10.870	10.660	10.860	8.395	38,025,002
2023-03-20	10.960	11.050	10.730	10.790	8.341	62,441,391
2023-03-17	11.040	11.200	10.890	10.980	8.488	79,424,739
2023-03-16	11.320	11.360	11.000	11.030	8.526	71,535,501
2023-03-15	11.740	11.790	11.580	11.640	8.998	46,023,940
2023-03-14	11.950	12.050	11.660	11.720	9.060	34,797,286
2023-03-13	11.910	12.080	11.790	11.970	9.253	31,744,260
2023-03-10	12.370	12.400	11.900	12.000	9.276	39,543,544
2023-03-09	12.530	12.530	12.150	12.260	9.477	33,127,046
2023-03-08	12.370	12.500	12.230	12.460	9.632	25,901,539
2023-03-07	12.610	12.770	12.460	12.490	9.655	50,969,882
2023-03-06	12.950	13.080	12.400	12.500	9.663	81,985,094
2023-03-03	13.130	13.250	13.010	13.160	10.173	31,210,977
2023-03-02	13.250	13.580	13.080	13.260	10.250	41,160,960
2023-03-01	13.080	13.270	13.030	13.250	10.243	36,733,540
2023-02-28	13.150	13.260	12.900	13.030	10.072	52,821,573
2023-02-27	13.400	13.700	13.170	13.270	10.258	73,104,391
2023-02-24	13.200	13.430	13.050	13.250	10.243	55,799,287
2023-02-23	13.930	14.180	13.150	13.300	10.281	104,531,884
2023-02-22	13.290	13.560	13.130	13.340	10.312	74,967,485
2023-02-21	12.810	13.440	12.520	13.330	10.304	144,938,441
2023-02-20	12.180	12.850	12.150	12.470	9.640	109,962,547
2023-02-17	11.170	12.060	11.170	11.830	9.145	141,749,132
2023-02-16	11.380	11.520	11.130	11.170	8.635	40,651,541
2023-02-15	11.580	11.650	11.340	11.350	8.774	48,727,329
2023-02-14	11.490	11.870	11.400	11.560	8.936	73,857,661
2023-02-13	11.360	11.510	11.250	11.490	8.882	41,408,249
2023-02-10	11.650	11.660	11.300	11.360	8.782	49,857,798
2023-02-09	11.620	11.710	11.580	11.670	9.021	35,831,145
2023-02-08	11.810	11.870	11.650	11.660	9.013	30,252,961
2023-02-07	11.800	12.050	11.740	11.800	9.122	41,848,201
2023-02-06	11.600	11.810	11.550	11.760	9.091	39,791,399
2023-02-03	11.650	11.740	11.420	11.660	9.013	40,606,368
2023-02-02	11.680	11.870	11.630	11.740	9.075	45,604,683
2023-02-01	11.720	11.750	11.550	11.720	9.060	41,179,832

← NewerPage 15 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.