Shanxi Xishan Coal and Electricity Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 7.360 | 7.550 | 7.330 | 7.550 | 7.407 | 180,563,648 |
| 2025-10-17 | 7.390 | 7.550 | 7.260 | 7.260 | 7.122 | 109,498,003 |
| 2025-10-16 | 7.310 | 7.460 | 7.300 | 7.440 | 7.299 | 129,534,756 |
| 2025-10-15 | 7.300 | 7.370 | 7.230 | 7.310 | 7.171 | 75,080,564 |
| 2025-10-14 | 7.200 | 7.400 | 7.190 | 7.300 | 7.161 | 114,292,659 |
| 2025-10-13 | 7.130 | 7.230 | 7.070 | 7.200 | 7.063 | 82,031,077 |
| 2025-10-10 | 7.190 | 7.440 | 7.120 | 7.320 | 7.181 | 117,380,260 |
| 2025-10-09 | 6.960 | 7.210 | 6.940 | 7.190 | 7.053 | 79,609,062 |
| 2025-09-30 | 6.920 | 6.990 | 6.900 | 6.950 | 6.818 | 44,459,241 |
| 2025-09-29 | 7.040 | 7.040 | 6.820 | 6.950 | 6.818 | 82,191,743 |
| 2025-09-26 | 7.180 | 7.260 | 7.120 | 7.130 | 6.995 | 56,191,058 |
| 2025-09-25 | 7.210 | 7.220 | 7.130 | 7.190 | 7.053 | 57,680,759 |
| 2025-09-24 | 7.210 | 7.280 | 7.120 | 7.240 | 7.102 | 71,074,324 |
| 2025-09-23 | 7.250 | 7.330 | 7.130 | 7.250 | 7.112 | 80,984,243 |
| 2025-09-22 | 7.450 | 7.460 | 7.230 | 7.300 | 7.161 | 83,903,102 |
| 2025-09-19 | 7.240 | 7.440 | 7.220 | 7.430 | 7.289 | 107,271,541 |
| 2025-09-18 | 7.410 | 7.430 | 7.170 | 7.240 | 7.102 | 123,134,575 |
| 2025-09-17 | 7.190 | 7.550 | 7.100 | 7.500 | 7.357 | 182,606,134 |
| 2025-09-16 | 7.420 | 7.490 | 7.230 | 7.300 | 7.161 | 141,817,943 |
| 2025-09-15 | 6.980 | 7.310 | 6.920 | 7.230 | 7.093 | 147,741,425 |
| 2025-09-12 | 6.900 | 6.990 | 6.860 | 6.950 | 6.818 | 69,082,007 |
| 2025-09-11 | 6.950 | 7.050 | 6.860 | 6.940 | 6.808 | 64,919,191 |
| 2025-09-10 | 6.990 | 7.000 | 6.860 | 6.890 | 6.759 | 49,473,007 |
| 2025-09-09 | 7.010 | 7.100 | 6.980 | 7.020 | 6.887 | 42,576,011 |
| 2025-09-08 | 6.960 | 7.070 | 6.910 | 7.030 | 6.896 | 46,683,713 |
| 2025-09-05 | 6.770 | 7.090 | 6.750 | 7.050 | 6.916 | 71,526,871 |
| 2025-09-04 | 6.700 | 6.780 | 6.680 | 6.750 | 6.622 | 44,901,946 |
| 2025-09-03 | 6.950 | 7.000 | 6.700 | 6.730 | 6.602 | 64,159,612 |
| 2025-09-02 | 7.020 | 7.050 | 6.930 | 6.950 | 6.818 | 43,293,667 |
| 2025-09-01 | 6.990 | 7.080 | 6.910 | 7.020 | 6.887 | 47,678,638 |
| 2025-08-29 | 7.080 | 7.170 | 7.040 | 7.060 | 6.926 | 65,517,102 |
| 2025-08-28 | 7.140 | 7.170 | 6.960 | 7.110 | 6.975 | 78,357,108 |
| 2025-08-27 | 7.400 | 7.410 | 7.180 | 7.190 | 7.053 | 96,450,220 |
| 2025-08-26 | 7.480 | 7.550 | 7.440 | 7.450 | 7.308 | 81,684,345 |
| 2025-08-25 | 7.380 | 7.530 | 7.360 | 7.480 | 7.338 | 107,635,450 |
| 2025-08-22 | 7.310 | 7.310 | 7.210 | 7.300 | 7.161 | 52,663,904 |
| 2025-08-21 | 7.230 | 7.350 | 7.200 | 7.330 | 7.191 | 71,769,948 |
| 2025-08-20 | 7.180 | 7.240 | 7.170 | 7.220 | 7.083 | 37,589,232 |
| 2025-08-19 | 7.220 | 7.250 | 7.180 | 7.240 | 7.102 | 47,177,713 |
| 2025-08-18 | 7.290 | 7.350 | 7.210 | 7.250 | 7.112 | 62,633,894 |
| 2025-08-15 | 7.120 | 7.300 | 7.120 | 7.280 | 7.142 | 64,963,238 |
| 2025-08-14 | 7.320 | 7.350 | 7.140 | 7.160 | 7.024 | 80,796,063 |
| 2025-08-13 | 7.430 | 7.440 | 7.350 | 7.370 | 7.230 | 71,996,591 |
| 2025-08-12 | 7.450 | 7.600 | 7.360 | 7.510 | 7.367 | 99,375,553 |
| 2025-08-11 | 7.320 | 7.380 | 7.290 | 7.380 | 7.240 | 52,709,480 |
| 2025-08-08 | 7.300 | 7.350 | 7.250 | 7.300 | 7.161 | 47,813,969 |
| 2025-08-07 | 7.350 | 7.450 | 7.220 | 7.350 | 7.210 | 75,590,668 |
| 2025-08-06 | 7.270 | 7.490 | 7.240 | 7.410 | 7.269 | 103,484,981 |
| 2025-08-05 | 7.130 | 7.380 | 7.090 | 7.300 | 7.161 | 80,160,719 |
| 2025-08-04 | 7.000 | 7.160 | 7.000 | 7.140 | 7.004 | 49,957,667 |
| 2025-08-01 | 7.020 | 7.150 | 7.020 | 7.070 | 6.936 | 60,721,391 |
| 2025-07-31 | 7.260 | 7.300 | 7.000 | 7.050 | 6.916 | 138,418,860 |
| 2025-07-30 | 7.550 | 7.650 | 7.320 | 7.360 | 7.220 | 109,405,955 |
| 2025-07-29 | 7.270 | 7.480 | 7.210 | 7.450 | 7.308 | 123,028,478 |
| 2025-07-28 | 7.390 | 7.510 | 7.270 | 7.300 | 7.161 | 170,518,836 |
| 2025-07-25 | 7.890 | 8.160 | 7.660 | 7.770 | 7.622 | 199,727,165 |
| 2025-07-24 | 7.540 | 8.000 | 7.430 | 7.870 | 7.720 | 253,531,832 |
| 2025-07-23 | 8.000 | 8.000 | 7.530 | 7.680 | 7.534 | 325,260,817 |
| 2025-07-22 | 6.970 | 7.540 | 6.850 | 7.540 | 7.397 | 279,466,911 |
| 2025-07-21 | 6.680 | 6.850 | 6.630 | 6.850 | 6.720 | 124,038,660 |
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.