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
2022-11-01	11.480	11.600	11.120	11.580	8.952	77,936,847
2022-10-31	11.950	12.030	11.300	11.390	8.805	83,412,115
2022-10-28	11.910	12.310	11.760	12.090	9.346	62,179,050
2022-10-27	11.900	12.280	11.860	12.040	9.307	55,606,092
2022-10-26	12.220	12.340	11.790	11.970	9.253	72,242,305
2022-10-25	12.390	12.480	11.950	12.170	9.408	67,774,197
2022-10-24	13.030	13.060	12.500	12.550	9.701	51,491,988
2022-10-21	12.960	13.200	12.720	12.980	10.034	41,897,285
2022-10-20	13.410	13.410	12.960	12.990	10.042	53,770,584
2022-10-19	13.320	13.750	13.110	13.450	10.397	75,104,610
2022-10-18	13.270	13.510	13.170	13.340	10.312	64,764,806
2022-10-17	13.200	13.510	12.380	13.420	10.374	106,779,885
2022-10-14	13.420	13.500	13.220	13.390	10.351	88,571,871
2022-10-13	14.680	14.780	13.360	13.400	10.359	142,887,960
2022-10-12	14.600	14.900	14.180	14.840	11.472	62,302,672
2022-10-11	14.960	15.080	14.520	14.830	11.464	73,779,162
2022-10-10	15.230	15.710	14.930	15.240	11.781	88,216,354
2022-09-30	14.550	15.100	14.520	14.980	11.580	68,141,995
2022-09-29	14.400	14.980	14.230	14.720	11.379	87,513,814
2022-09-28	14.060	14.260	13.880	14.050	10.861	67,133,748
2022-09-27	14.500	14.580	13.570	14.020	10.838	94,205,874
2022-09-26	14.510	15.080	14.170	14.230	11.000	97,239,969
2022-09-23	15.050	15.670	14.700	14.770	11.418	102,150,016
2022-09-22	14.600	15.250	14.530	15.170	11.727	87,512,861
2022-09-21	14.300	14.800	14.200	14.640	11.317	71,669,701
2022-09-20	14.230	14.900	13.850	14.470	11.186	87,134,373
2022-09-19	13.660	14.450	13.540	14.020	10.838	81,415,389
2022-09-16	14.290	14.520	13.650	13.660	10.559	108,434,420
2022-09-15	14.140	14.840	14.070	14.400	11.132	175,616,450
2022-09-14	13.520	13.890	13.430	13.540	10.467	56,851,201
2022-09-13	14.100	14.190	13.500	13.780	10.652	56,343,872
2022-09-09	13.690	14.000	13.410	13.940	10.776	89,497,988
2022-09-08	13.580	13.940	13.240	13.670	10.567	62,309,974
2022-09-07	13.500	13.860	13.490	13.620	10.529	63,142,490
2022-09-06	13.230	13.860	13.060	13.700	10.590	84,623,849
2022-09-05	12.660	13.340	12.610	13.200	10.204	82,626,261
2022-09-02	12.960	13.000	12.450	12.570	9.717	63,832,113
2022-09-01	12.580	13.300	12.500	12.900	9.972	78,346,539
2022-08-31	12.900	13.110	12.500	12.830	9.918	75,643,573
2022-08-30	13.980	14.000	12.900	13.040	10.080	125,670,351
2022-08-29	13.560	14.430	13.070	14.260	11.023	119,663,747
2022-08-26	14.000	14.350	13.750	13.850	10.706	118,936,441
2022-08-25	13.370	14.440	13.200	14.380	11.116	174,259,571
2022-08-24	13.280	13.600	13.120	13.260	10.250	113,242,093
2022-08-23	13.100	13.390	12.780	13.230	10.227	114,081,599
2022-08-22	12.590	13.140	12.570	13.100	10.127	136,896,461
2022-08-19	12.000	12.530	12.000	12.430	9.609	91,834,335
2022-08-18	12.250	12.370	12.020	12.070	9.330	44,401,370
2022-08-17	12.360	12.410	12.180	12.260	9.477	56,760,338
2022-08-16	12.300	12.350	12.010	12.260	9.477	59,776,127
2022-08-15	12.160	12.550	12.130	12.260	9.477	89,308,191
2022-08-12	11.940	12.250	11.910	12.190	9.423	98,151,826
2022-08-11	11.850	11.880	11.660	11.820	9.137	50,335,019
2022-08-10	11.960	12.220	11.730	11.760	9.091	75,915,864
2022-08-09	11.640	12.160	11.500	12.080	9.338	107,999,534
2022-08-08	11.150	11.670	10.990	11.620	8.983	74,470,432
2022-08-05	11.260	11.300	10.860	11.180	8.642	72,738,273
2022-08-04	11.340	11.450	11.120	11.310	8.743	44,566,456
2022-08-03	11.570	11.700	11.350	11.390	8.805	46,014,055
2022-08-02	11.700	11.720	11.210	11.560	8.936	80,223,860

← NewerPage 17 of 21 · 1,216 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.