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
2026-07-16	6.230	6.280	6.070	6.150	6.150	59,571,737
2026-07-15	6.210	6.340	6.190	6.280	6.280	71,968,440
2026-07-14	6.160	6.380	6.140	6.350	6.260	76,819,630
2026-07-13	6.130	6.220	6.060	6.110	6.023	54,943,273
2026-07-10	6.080	6.170	5.950	6.120	6.033	55,471,610
2026-07-09	6.150	6.230	6.010	6.090	6.004	69,148,691
2026-07-08	6.190	6.310	6.140	6.240	6.152	64,289,077
2026-07-07	6.440	6.440	6.130	6.160	6.073	63,184,012
2026-07-06	6.240	6.450	6.170	6.440	6.349	88,108,618
2026-07-03	6.090	6.250	6.080	6.230	6.142	67,416,008
2026-07-02	5.970	6.140	5.950	6.070	5.984	71,824,113
2026-07-01	5.810	6.070	5.780	5.990	5.905	72,856,104
2026-06-30	5.970	6.000	5.750	5.800	5.718	71,283,178
2026-06-29	5.950	6.040	5.810	6.010	5.925	68,501,966
2026-06-26	6.150	6.180	5.920	5.920	5.836	75,054,832
2026-06-25	6.240	6.290	6.080	6.150	6.063	69,807,227
2026-06-24	6.580	6.580	6.220	6.240	6.152	102,260,399
2026-06-23	6.500	6.710	6.480	6.550	6.457	85,909,874
2026-06-22	6.400	6.600	6.230	6.580	6.487	132,635,384
2026-06-18	6.680	6.720	6.360	6.370	6.280	118,277,960
2026-06-17	6.910	6.940	6.680	6.720	6.625	83,082,101
2026-06-16	7.000	7.030	6.880	6.910	6.812	77,153,828
2026-06-15	7.210	7.220	6.980	7.050	6.950	154,232,349
2026-06-12	7.170	7.460	7.120	7.460	7.354	127,308,427
2026-06-11	7.210	7.280	7.090	7.170	7.068	90,040,245
2026-06-10	7.380	7.500	7.120	7.170	7.068	89,584,549
2026-06-09	7.470	7.540	7.290	7.460	7.354	114,976,765
2026-06-08	7.750	8.070	7.490	7.530	7.423	144,431,478
2026-06-05	7.710	8.000	7.660	7.790	7.680	146,417,917
2026-06-04	7.600	7.890	7.530	7.780	7.670	175,760,889
2026-06-03	7.330	7.600	7.240	7.550	7.443	165,499,733
2026-06-02	7.220	7.480	7.100	7.360	7.256	197,855,030
2026-06-01	6.880	7.350	6.740	7.300	7.197	209,164,848
2026-05-29	6.680	6.890	6.660	6.790	6.694	91,164,073
2026-05-28	6.600	6.850	6.570	6.720	6.625	107,866,933
2026-05-27	6.500	6.740	6.420	6.590	6.497	90,569,357
2026-05-26	6.610	6.690	6.450	6.560	6.467	85,608,278
2026-05-25	6.790	6.930	6.590	6.630	6.536	152,027,433
2026-05-22	6.410	6.430	6.350	6.410	6.319	44,085,428
2026-05-21	6.580	6.620	6.400	6.400	6.309	68,797,297
2026-05-20	6.690	6.730	6.570	6.600	6.507	44,269,969
2026-05-19	6.660	6.740	6.630	6.700	6.605	49,158,433
2026-05-18	6.660	6.750	6.560	6.700	6.605	56,137,840
2026-05-15	6.640	6.770	6.560	6.650	6.556	65,642,974
2026-05-14	6.730	6.810	6.640	6.640	6.546	50,852,035
2026-05-13	6.800	6.860	6.690	6.750	6.654	54,213,810
2026-05-12	6.960	7.000	6.800	6.840	6.743	48,497,261
2026-05-11	6.910	7.060	6.880	6.950	6.852	66,053,992
2026-05-08	7.010	7.060	6.870	6.880	6.783	68,229,221
2026-05-07	7.220	7.250	6.950	6.970	6.871	116,535,180
2026-05-06	7.030	7.330	7.000	7.310	7.206	148,243,897
2026-04-30	7.000	7.060	6.940	7.020	6.921	101,221,439
2026-04-29	6.850	7.070	6.810	7.000	6.901	132,112,263
2026-04-28	6.530	6.780	6.530	6.740	6.645	100,142,940
2026-04-27	6.440	6.640	6.430	6.580	6.487	69,327,965
2026-04-24	6.460	6.530	6.420	6.450	6.359	43,446,375
2026-04-23	6.330	6.520	6.330	6.500	6.408	59,184,918
2026-04-22	6.380	6.460	6.380	6.410	6.319	32,948,370
2026-04-21	6.310	6.460	6.300	6.430	6.339	62,174,917
2026-04-20	6.360	6.380	6.270	6.320	6.230	50,419,885

← NewerPage 2 of 5 · 241 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.