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
2022-05-09	12.640	12.860	12.020	12.830	9.292	101,648,897
2022-05-06	13.160	14.050	12.990	13.280	9.618	81,224,560
2022-05-05	14.170	14.220	13.240	13.570	9.828	87,007,258
2022-04-29	14.220	14.550	13.100	14.030	10.161	113,608,285
2022-04-28	13.310	14.300	13.210	14.190	10.277	103,421,131
2022-04-27	12.100	13.150	12.020	13.100	9.487	79,565,791
2022-04-26	13.190	13.450	12.170	12.290	8.901	106,016,019
2022-04-25	13.250	13.700	12.500	12.980	9.400	115,793,211
2022-04-22	13.300	14.050	13.230	13.800	9.994	74,288,901
2022-04-21	14.100	14.130	13.320	13.450	9.741	72,958,556
2022-04-20	14.300	14.570	13.820	13.900	10.067	121,140,661
2022-04-19	14.650	15.080	14.350	14.850	10.755	119,583,050
2022-04-18	14.200	15.150	14.030	14.650	10.610	163,521,742
2022-04-15	15.050	15.050	14.630	15.050	10.899	241,118,467
2022-04-14	12.700	13.980	12.520	13.680	9.907	119,089,936
2022-04-13	12.000	13.000	11.800	12.780	9.255	132,113,274
2022-04-12	11.690	12.110	11.230	12.050	8.727	111,817,037
2022-04-11	11.760	11.950	11.380	11.530	8.350	61,998,520
2022-04-08	11.790	12.250	11.530	11.980	8.676	82,866,983
2022-04-07	11.790	12.160	11.610	11.850	8.582	81,646,392
2022-04-06	12.200	12.400	11.300	11.840	8.575	117,834,175
2022-04-01	12.250	12.640	12.030	12.350	8.944	75,472,409
2022-03-31	12.230	12.500	11.860	12.420	8.995	108,245,683
2022-03-30	12.600	12.900	11.940	12.100	8.763	137,440,515
2022-03-29	12.420	12.990	12.310	12.860	9.313	76,451,539
2022-03-28	12.670	13.100	12.400	12.670	9.176	96,991,141
2022-03-25	12.680	13.090	12.450	12.780	9.255	72,571,774
2022-03-24	12.630	13.210	12.620	12.770	9.248	112,113,679
2022-03-23	12.500	12.680	12.100	12.510	9.060	115,207,207
2022-03-22	11.690	12.860	11.600	12.730	9.219	144,026,036
2022-03-21	11.080	11.880	10.980	11.690	8.466	128,692,803
2022-03-18	10.800	11.150	10.560	11.070	8.017	112,465,035
2022-03-17	10.250	10.660	9.800	10.480	7.590	104,496,889
2022-03-16	10.110	10.230	9.540	10.160	7.358	107,915,124
2022-03-15	10.800	10.800	9.990	9.990	7.235	139,229,446
2022-03-14	11.050	12.060	10.900	11.100	8.039	131,484,724
2022-03-11	11.280	11.920	10.940	11.490	8.321	117,264,524
2022-03-10	10.880	11.490	10.180	11.230	8.133	114,440,855
2022-03-09	11.230	11.610	10.600	11.290	8.176	160,538,272
2022-03-08	11.850	11.900	10.890	11.040	7.995	173,562,785
2022-03-07	12.000	12.620	11.830	12.020	8.705	167,455,125
2022-03-04	11.360	11.770	11.100	11.470	8.307	100,190,241
2022-03-03	11.070	11.590	11.050	11.350	8.220	109,825,127
2022-03-02	11.050	11.440	10.840	11.000	7.966	133,048,828
2022-03-01	10.760	10.990	10.530	10.800	7.822	103,360,042
2022-02-28	10.290	10.720	10.000	10.580	7.662	114,021,319
2022-02-25	10.600	10.950	9.910	10.230	7.409	179,678,206
2022-02-24	10.940	11.060	10.490	10.770	7.800	116,134,235
2022-02-23	10.970	11.160	10.710	11.070	8.017	109,203,214
2022-02-22	10.650	11.300	10.630	11.060	8.010	161,954,176
2022-02-21	10.400	11.130	10.290	10.990	7.959	231,793,461
2022-02-18	9.440	10.200	9.290	10.150	7.351	182,584,505
2022-02-17	9.000	9.330	8.860	9.270	6.713	53,252,717
2022-02-16	9.030	9.100	8.950	9.060	6.561	44,302,608
2022-02-15	9.260	9.280	8.920	9.050	6.554	60,670,677
2022-02-14	9.320	9.530	9.160	9.210	6.670	76,637,770
2022-02-11	9.150	9.670	9.080	9.360	6.779	129,726,979
2022-02-10	8.710	9.170	8.610	9.110	6.598	85,964,217
2022-02-09	8.700	9.210	8.600	8.900	6.446	127,123,424
2022-02-08	8.450	8.820	8.450	8.810	6.380	119,603,054

← NewerPage 19 of 21 · 1,217 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.