Shanxi Xishan Coal and Electricity Power Co Ltd historical data
| 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 2 · 120 trading days
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.