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
2023-01-31	11.780	11.940	11.680	11.750	9.083	35,890,853
2023-01-30	12.180	12.180	11.670	11.780	9.106	59,262,112
2023-01-20	11.840	12.140	11.810	11.980	9.261	40,319,731
2023-01-19	11.710	11.950	11.570	11.800	9.122	45,838,583
2023-01-18	11.450	11.680	11.450	11.580	8.952	41,653,651
2023-01-17	11.520	11.580	11.350	11.380	8.797	31,254,623
2023-01-16	11.450	11.600	11.310	11.560	8.936	41,385,219
2023-01-13	11.440	11.650	11.390	11.460	8.859	31,386,843
2023-01-12	11.400	11.570	11.280	11.500	8.890	52,202,812
2023-01-11	11.050	11.540	11.010	11.540	8.921	85,783,124
2023-01-10	11.100	11.190	10.920	11.030	8.526	30,403,316
2023-01-09	11.110	11.290	10.850	11.190	8.650	59,884,461
2023-01-06	10.810	11.030	10.730	11.000	8.503	51,270,944
2023-01-05	10.770	10.870	10.620	10.810	8.356	59,682,063
2023-01-04	11.420	11.450	10.520	10.800	8.349	111,101,498
2023-01-03	11.520	11.630	11.210	11.550	8.928	47,022,719
2022-12-30	11.720	11.790	11.580	11.650	9.006	19,892,153
2022-12-29	12.000	12.000	11.640	11.650	9.006	29,925,348
2022-12-28	12.010	12.200	11.920	12.050	9.315	25,591,512
2022-12-27	11.840	12.160	11.820	12.120	9.369	35,683,008
2022-12-26	11.760	11.840	11.600	11.810	9.129	19,738,051
2022-12-23	11.430	11.760	11.370	11.760	9.091	29,279,845
2022-12-22	11.960	12.050	11.470	11.550	8.928	42,889,926
2022-12-21	12.020	12.140	11.810	11.950	9.238	26,434,718
2022-12-20	12.220	12.270	11.810	12.000	9.276	58,694,220
2022-12-19	12.710	12.710	12.710	12.710	9.825	0
2022-12-16	12.500	12.800	12.470	12.710	9.825	41,939,413
2022-12-15	13.130	13.140	12.340	12.630	9.763	72,989,506
2022-12-14	12.770	13.250	12.770	13.120	10.142	76,962,306
2022-12-13	12.790	13.020	12.710	12.770	9.872	38,926,992
2022-12-12	12.900	13.610	12.750	12.800	9.895	95,444,732
2022-12-09	12.780	12.980	12.650	12.840	9.926	69,436,213
2022-12-08	12.680	12.820	12.550	12.680	9.802	31,997,548
2022-12-07	13.040	13.110	12.660	12.710	9.825	49,303,042
2022-12-06	13.170	13.170	12.810	13.080	10.111	48,763,299
2022-12-05	13.000	13.290	12.900	13.210	10.212	44,764,741
2022-12-02	13.000	13.130	12.780	12.920	9.987	43,107,631
2022-12-01	13.250	13.430	13.110	13.110	10.134	60,925,697
2022-11-30	12.960	13.440	12.900	13.160	10.173	76,792,063
2022-11-29	12.580	13.150	12.570	13.020	10.065	110,216,621
2022-11-28	12.500	12.630	12.190	12.380	9.570	58,000,426
2022-11-25	12.300	12.740	12.100	12.670	9.794	69,070,841
2022-11-24	12.320	12.350	12.110	12.300	9.508	36,782,957
2022-11-23	12.120	12.360	12.090	12.190	9.423	43,167,421
2022-11-22	11.930	12.390	11.930	12.110	9.361	49,580,976
2022-11-21	11.870	12.050	11.680	12.030	9.299	31,089,290
2022-11-18	12.170	12.250	11.960	12.000	9.276	52,468,657
2022-11-17	12.900	12.900	11.980	12.170	9.408	95,926,391
2022-11-16	12.900	13.120	12.800	12.890	9.964	47,673,921
2022-11-15	12.700	13.040	12.500	12.880	9.957	60,106,325
2022-11-14	12.880	13.770	12.550	12.660	9.786	141,497,456
2022-11-11	12.350	12.870	12.220	12.730	9.841	92,204,439
2022-11-10	12.010	12.260	11.880	12.150	9.392	40,683,602
2022-11-09	12.220	12.390	12.170	12.220	9.446	50,557,570
2022-11-08	12.170	12.290	11.970	12.220	9.446	57,485,329
2022-11-07	12.050	12.330	11.900	12.200	9.431	105,420,647
2022-11-04	11.350	12.000	11.340	11.890	9.191	108,243,634
2022-11-03	11.310	11.570	11.240	11.360	8.782	66,552,220
2022-11-02	11.480	11.550	11.190	11.520	8.905	114,676,773
2022-11-01	11.480	11.600	11.120	11.580	8.952	77,936,847

← NewerPage 16 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.