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
2022-08-01	11.700	12.030	11.570	11.880	9.184	72,458,389
2022-07-29	12.340	12.460	11.690	11.720	9.060	107,022,043
2022-07-28	12.200	12.500	11.960	12.390	9.578	86,372,921
2022-07-27	11.880	12.040	11.770	11.940	9.230	44,005,384
2022-07-26	11.650	12.000	11.570	11.900	9.199	46,761,991
2022-07-25	11.670	12.090	11.580	11.750	9.083	56,212,573
2022-07-22	11.630	11.820	11.500	11.560	8.936	44,606,386
2022-07-21	12.000	12.000	11.650	11.680	9.029	56,136,176
2022-07-20	12.010	12.180	11.950	12.050	9.315	50,045,934
2022-07-19	12.170	12.240	11.980	12.090	9.346	56,835,907
2022-07-18	11.780	12.170	11.580	12.170	9.408	85,525,972
2022-07-15	11.900	12.500	11.670	11.680	9.029	102,715,150
2022-07-14	11.970	12.260	11.870	12.050	9.315	62,524,367
2022-07-13	11.850	11.990	11.560	11.960	9.245	73,639,201
2022-07-12	12.750	12.820	12.370	12.670	9.176	87,163,142
2022-07-11	12.750	12.820	12.280	12.530	9.074	78,098,172
2022-07-08	13.500	13.500	12.930	12.970	9.393	69,564,592
2022-07-07	13.070	13.520	12.800	13.300	9.632	70,343,950
2022-07-06	13.560	13.560	12.760	13.100	9.487	111,404,161
2022-07-05	13.370	13.980	13.270	13.860	10.038	122,990,534
2022-07-04	13.120	13.640	13.120	13.230	9.581	84,782,623
2022-07-01	13.120	13.620	12.590	13.430	9.726	90,017,077
2022-06-30	13.390	13.730	13.320	13.390	9.697	72,541,296
2022-06-29	13.590	13.960	13.410	13.640	9.878	135,973,456
2022-06-28	12.900	13.480	12.820	13.480	9.762	131,250,625
2022-06-27	12.280	13.090	11.980	12.990	9.408	190,173,146
2022-06-24	12.420	12.690	12.210	12.320	8.922	110,503,319
2022-06-23	12.250	12.550	11.960	12.550	9.089	123,107,881
2022-06-22	12.760	12.910	12.180	12.250	8.872	110,392,100
2022-06-21	12.530	12.800	12.350	12.640	9.154	134,222,760
2022-06-20	13.500	13.600	12.680	12.680	9.183	184,311,420
2022-06-17	14.170	14.320	13.800	14.090	10.204	95,629,699
2022-06-16	15.660	15.780	14.030	14.320	10.371	165,552,381
2022-06-15	16.020	16.300	15.530	15.550	11.262	62,529,875
2022-06-14	15.660	16.400	15.650	16.180	11.718	61,871,510
2022-06-13	16.020	16.290	15.500	15.980	11.573	69,481,602
2022-06-10	15.950	16.420	15.900	16.290	11.797	65,430,710
2022-06-09	16.240	17.170	15.930	16.200	11.732	104,218,167
2022-06-08	15.300	16.270	15.230	16.240	11.761	97,438,898
2022-06-07	14.770	15.350	14.430	15.100	10.936	70,508,180
2022-06-06	13.950	15.000	13.950	14.780	10.704	81,428,140
2022-06-02	14.170	14.500	13.750	14.010	10.146	71,762,199
2022-06-01	13.890	14.580	13.880	14.560	10.545	74,538,351
2022-05-31	14.300	14.300	13.740	14.270	10.335	77,794,659
2022-05-30	14.600	14.790	13.900	14.330	10.378	69,384,587
2022-05-27	14.500	14.920	14.200	14.510	10.508	86,852,035
2022-05-26	13.500	14.460	13.340	14.140	10.240	83,793,958
2022-05-25	13.250	13.840	12.950	13.590	9.842	77,455,186
2022-05-24	13.490	14.000	13.200	13.200	9.560	88,384,931
2022-05-23	13.810	14.190	13.450	13.620	9.864	95,375,099
2022-05-20	12.480	13.740	12.460	13.720	9.936	107,533,855
2022-05-19	12.180	12.580	11.900	12.520	9.067	58,920,716
2022-05-18	12.810	13.010	12.310	12.490	9.045	60,827,847
2022-05-17	12.840	13.250	12.600	12.970	9.393	75,707,074
2022-05-16	12.400	12.970	12.100	12.870	9.321	110,129,448
2022-05-13	11.700	12.090	11.450	11.980	8.676	78,646,436
2022-05-12	12.360	12.460	11.450	11.730	8.495	96,801,409
2022-05-11	11.730	12.450	11.730	12.330	8.930	114,757,517
2022-05-10	12.390	12.420	11.580	11.890	8.611	135,355,723
2022-05-09	12.640	12.860	12.020	12.830	9.292	101,648,897

← NewerPage 18 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.