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
2026-01-14	6.930	6.990	6.840	6.910	6.812	58,154,238
2026-01-13	7.000	7.080	6.930	6.950	6.852	59,880,269
2026-01-12	6.970	7.140	6.970	7.060	6.960	72,856,916
2026-01-09	7.050	7.050	6.940	6.990	6.891	81,391,837
2026-01-08	7.130	7.240	6.940	7.160	7.059	156,216,776
2026-01-07	6.850	7.130	6.750	7.060	6.960	158,134,230
2026-01-06	6.510	6.590	6.500	6.590	6.497	37,313,484
2026-01-05	6.410	6.530	6.410	6.520	6.428	33,121,028
2025-12-31	6.450	6.470	6.400	6.420	6.329	19,251,692
2025-12-30	6.500	6.500	6.420	6.470	6.378	22,346,721
2025-12-29	6.500	6.560	6.470	6.520	6.428	27,506,462
2025-12-26	6.470	6.520	6.460	6.490	6.398	24,168,217
2025-12-25	6.500	6.520	6.480	6.510	6.418	14,553,154
2025-12-24	6.550	6.550	6.460	6.530	6.437	29,877,387
2025-12-23	6.580	6.600	6.540	6.570	6.477	17,880,812
2025-12-22	6.520	6.620	6.510	6.580	6.487	34,188,580
2025-12-19	6.500	6.550	6.470	6.540	6.447	34,434,136
2025-12-18	6.550	6.600	6.490	6.550	6.457	44,662,036
2025-12-17	6.400	6.430	6.310	6.410	6.319	22,834,381
2025-12-16	6.540	6.550	6.390	6.420	6.329	34,578,896
2025-12-15	6.490	6.620	6.480	6.560	6.467	37,757,110
2025-12-12	6.460	6.510	6.440	6.440	6.349	24,784,253
2025-12-11	6.560	6.590	6.470	6.480	6.388	24,476,853
2025-12-10	6.520	6.580	6.520	6.560	6.467	25,777,921
2025-12-09	6.630	6.630	6.510	6.510	6.418	43,895,073
2025-12-08	6.680	6.690	6.640	6.650	6.556	33,382,320
2025-12-05	6.730	6.730	6.670	6.720	6.625	22,479,301
2025-12-04	6.740	6.750	6.670	6.710	6.615	23,287,360
2025-12-03	6.750	6.800	6.710	6.750	6.654	28,053,007
2025-12-02	6.800	6.800	6.730	6.770	6.674	22,286,438
2025-12-01	6.730	6.810	6.720	6.810	6.714	28,355,281
2025-11-28	6.690	6.740	6.680	6.730	6.635	20,890,193
2025-11-27	6.710	6.740	6.660	6.730	6.635	30,617,537
2025-11-26	6.700	6.740	6.680	6.720	6.625	24,432,967
2025-11-25	6.720	6.780	6.700	6.750	6.654	26,874,793
2025-11-24	6.750	6.760	6.660	6.710	6.615	31,245,185
2025-11-21	6.840	6.880	6.690	6.720	6.625	54,291,698
2025-11-20	6.990	6.990	6.900	6.900	6.802	38,526,085
2025-11-19	6.990	7.040	6.970	7.020	6.921	37,206,854
2025-11-18	7.200	7.200	7.010	7.020	6.921	91,390,488
2025-11-17	7.220	7.290	7.170	7.280	7.177	62,665,994
2025-11-14	7.270	7.310	7.200	7.210	7.108	66,184,619
2025-11-13	7.240	7.310	7.210	7.310	7.206	55,409,834
2025-11-12	7.300	7.350	7.220	7.260	7.157	68,765,206
2025-11-11	7.540	7.550	7.290	7.320	7.216	110,247,542
2025-11-10	7.470	7.600	7.440	7.530	7.423	89,849,804
2025-11-07	7.450	7.570	7.430	7.480	7.374	75,026,457
2025-11-06	7.450	7.520	7.380	7.490	7.384	114,909,985
2025-11-05	7.240	7.490	7.200	7.400	7.295	94,598,248
2025-11-04	7.330	7.390	7.230	7.270	7.167	68,009,198
2025-11-03	7.320	7.460	7.320	7.350	7.246	74,447,158
2025-10-31	7.350	7.370	7.290	7.320	7.216	56,219,313
2025-10-30	7.430	7.510	7.320	7.330	7.226	92,429,016
2025-10-29	7.300	7.490	7.260	7.450	7.344	98,376,707
2025-10-28	7.350	7.380	7.270	7.340	7.201	72,382,210
2025-10-27	7.360	7.480	7.240	7.400	7.259	101,340,948
2025-10-24	7.500	7.540	7.360	7.420	7.279	136,082,375
2025-10-23	7.270	7.660	7.260	7.600	7.456	220,643,661
2025-10-22	7.380	7.420	7.240	7.250	7.112	85,493,065
2025-10-21	7.480	7.480	7.360	7.440	7.299	134,161,517

← NewerPage 4 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.