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
2026-04-17	6.450	6.460	6.350	6.360	6.270	52,771,212
2026-04-16	6.450	6.470	6.410	6.440	6.349	45,382,778
2026-04-15	6.450	6.480	6.410	6.470	6.378	32,999,365
2026-04-14	6.470	6.490	6.410	6.470	6.378	36,345,230
2026-04-13	6.490	6.540	6.440	6.500	6.408	38,633,502
2026-04-10	6.400	6.510	6.400	6.480	6.388	39,906,234
2026-04-09	6.480	6.540	6.450	6.460	6.368	35,245,947
2026-04-08	6.390	6.550	6.350	6.540	6.447	65,515,514
2026-04-07	6.420	6.530	6.350	6.520	6.428	41,099,462
2026-04-03	6.620	6.640	6.410	6.450	6.359	71,056,600
2026-04-02	6.640	6.740	6.610	6.670	6.576	73,454,689
2026-04-01	6.610	6.690	6.570	6.630	6.536	81,742,843
2026-03-31	6.900	6.940	6.660	6.680	6.585	136,842,267
2026-03-30	7.130	7.220	6.970	6.990	6.891	120,007,436
2026-03-27	7.010	7.140	6.950	7.050	6.950	102,117,014
2026-03-26	7.140	7.210	7.020	7.080	6.980	125,096,471
2026-03-25	7.200	7.230	6.970	7.130	7.029	192,932,647
2026-03-24	7.530	7.580	7.250	7.350	7.246	235,530,607
2026-03-23	7.210	7.590	7.210	7.550	7.443	343,217,957
2026-03-20	6.820	7.020	6.800	6.900	6.802	66,597,838
2026-03-19	7.000	7.050	6.880	6.920	6.822	82,145,527
2026-03-18	7.120	7.150	6.800	6.920	6.822	109,789,905
2026-03-17	7.280	7.390	7.100	7.110	7.009	78,988,341
2026-03-16	7.500	7.590	7.270	7.300	7.197	85,917,929
2026-03-13	7.570	7.620	7.420	7.450	7.344	123,716,939
2026-03-12	7.350	7.520	7.230	7.470	7.364	157,775,487
2026-03-11	7.100	7.250	6.940	7.230	7.128	120,441,560
2026-03-10	7.090	7.270	7.040	7.050	6.950	140,583,395
2026-03-09	7.540	7.610	7.310	7.360	7.256	174,281,258
2026-03-06	7.180	7.230	7.040	7.200	7.098	72,858,783
2026-03-05	7.350	7.380	7.110	7.250	7.147	99,760,070
2026-03-04	7.430	7.480	7.200	7.430	7.325	130,325,854
2026-03-03	7.400	7.700	7.310	7.560	7.453	216,147,503
2026-03-02	7.450	7.480	7.240	7.400	7.295	145,890,374
2026-02-27	7.150	7.350	7.100	7.340	7.236	77,277,891
2026-02-26	7.180	7.260	7.100	7.150	7.049	46,557,955
2026-02-25	7.170	7.350	7.140	7.200	7.098	69,078,056
2026-02-24	7.020	7.220	7.020	7.170	7.068	70,780,179
2026-02-13	6.980	7.110	6.900	6.980	6.881	65,222,293
2026-02-12	7.040	7.130	6.970	7.030	6.930	58,076,150
2026-02-11	6.930	7.100	6.880	7.050	6.950	72,290,197
2026-02-10	6.870	7.020	6.780	6.960	6.861	72,415,822
2026-02-09	7.020	7.050	6.870	6.900	6.802	99,896,489
2026-02-06	6.980	7.090	6.890	7.020	6.921	73,564,450
2026-02-05	7.090	7.240	6.990	7.080	6.980	126,264,555
2026-02-04	6.700	7.360	6.700	7.360	7.256	189,798,735
2026-02-03	6.740	6.830	6.600	6.690	6.595	71,101,906
2026-02-02	7.100	7.150	6.660	6.680	6.585	128,238,230
2026-01-30	7.300	7.540	7.200	7.310	7.206	157,719,626
2026-01-29	7.210	7.300	7.120	7.240	7.137	137,852,604
2026-01-28	6.790	7.250	6.760	7.170	7.068	165,443,395
2026-01-27	6.930	6.980	6.760	6.790	6.694	60,939,799
2026-01-26	6.890	7.020	6.880	6.980	6.881	69,390,150
2026-01-23	6.880	6.910	6.820	6.900	6.802	49,448,668
2026-01-22	6.820	6.920	6.800	6.890	6.792	46,594,195
2026-01-21	6.900	6.900	6.760	6.830	6.733	46,949,206
2026-01-20	6.780	6.950	6.740	6.940	6.842	68,876,019
2026-01-19	6.720	6.830	6.720	6.780	6.684	37,556,394
2026-01-16	6.830	6.890	6.700	6.720	6.625	42,267,644
2026-01-15	6.900	6.950	6.810	6.830	6.733	37,550,551

← NewerPage 3 of 21 · 1,212 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.