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
2025-07-18	6.570	6.710	6.560	6.600	6.475	124,627,530
2025-07-17	6.410	6.460	6.370	6.430	6.308	33,799,758
2025-07-16	6.430	6.450	6.390	6.410	6.288	39,885,611
2025-07-15	6.630	6.640	6.420	6.440	6.318	80,399,488
2025-07-14	6.640	6.720	6.570	6.640	6.514	80,128,469
2025-07-11	6.670	6.710	6.550	6.660	6.533	111,458,760
2025-07-10	6.700	6.840	6.680	6.790	6.445	101,374,660
2025-07-09	6.540	6.790	6.530	6.770	6.426	119,106,983
2025-07-08	6.450	6.540	6.420	6.510	6.179	46,003,136
2025-07-07	6.440	6.500	6.410	6.460	6.132	31,317,846
2025-07-04	6.500	6.570	6.420	6.420	6.094	62,192,673
2025-07-03	6.470	6.550	6.400	6.500	6.170	56,382,583
2025-07-02	6.310	6.490	6.300	6.490	6.160	70,998,604
2025-07-01	6.370	6.380	6.290	6.330	6.009	50,373,137
2025-06-30	6.490	6.490	6.370	6.400	6.075	57,162,492
2025-06-27	6.360	6.540	6.340	6.470	6.141	95,103,344
2025-06-26	6.330	6.380	6.270	6.290	5.971	41,730,426
2025-06-25	6.360	6.370	6.260	6.340	6.018	39,194,959
2025-06-24	6.380	6.400	6.320	6.360	6.037	30,775,648
2025-06-23	6.310	6.420	6.290	6.400	6.075	26,488,086
2025-06-20	6.360	6.390	6.320	6.340	6.018	20,665,002
2025-06-19	6.470	6.470	6.300	6.360	6.037	38,981,783
2025-06-18	6.560	6.580	6.440	6.470	6.141	36,039,491
2025-06-17	6.520	6.590	6.470	6.550	6.217	33,248,207
2025-06-16	6.490	6.530	6.470	6.520	6.189	43,980,465
2025-06-13	6.500	6.540	6.440	6.470	6.141	73,165,399
2025-06-12	6.500	6.560	6.440	6.480	6.151	57,259,991
2025-06-11	6.300	6.550	6.290	6.500	6.170	127,050,067
2025-06-10	6.330	6.390	6.250	6.300	5.980	49,254,372
2025-06-09	6.250	6.460	6.220	6.360	6.037	80,482,499
2025-06-06	6.330	6.410	6.270	6.270	5.952	59,431,956
2025-06-05	6.330	6.430	6.220	6.250	5.933	71,337,322
2025-06-04	6.180	6.400	6.110	6.380	6.056	95,557,479
2025-06-03	5.990	6.230	5.970	6.190	5.876	91,009,547
2025-05-30	6.100	6.110	6.010	6.020	5.714	38,478,888
2025-05-29	6.070	6.150	6.050	6.120	5.809	27,163,557
2025-05-28	6.050	6.130	6.030	6.090	5.781	38,405,751
2025-05-27	6.160	6.160	6.010	6.060	5.752	56,771,888
2025-05-26	6.230	6.230	6.140	6.160	5.847	51,034,770
2025-05-23	6.320	6.320	6.240	6.250	5.933	44,784,734
2025-05-22	6.380	6.380	6.310	6.320	5.999	45,897,543
2025-05-21	6.330	6.420	6.320	6.400	6.075	63,263,316
2025-05-20	6.340	6.350	6.300	6.320	5.999	30,248,062
2025-05-19	6.360	6.390	6.300	6.350	6.028	34,373,341
2025-05-16	6.410	6.420	6.360	6.370	6.046	41,156,123
2025-05-15	6.510	6.570	6.430	6.440	6.113	51,544,893
2025-05-14	6.510	6.530	6.450	6.520	6.189	39,269,061
2025-05-13	6.460	6.530	6.460	6.510	6.179	50,111,995
2025-05-12	6.390	6.460	6.350	6.450	6.122	39,778,512
2025-05-09	6.450	6.450	6.380	6.390	6.065	33,460,568
2025-05-08	6.450	6.470	6.420	6.450	6.122	25,387,534
2025-05-07	6.480	6.510	6.430	6.460	6.132	34,908,629
2025-05-06	6.410	6.470	6.410	6.450	6.122	33,302,083
2025-04-30	6.420	6.450	6.400	6.410	6.084	20,363,550
2025-04-29	6.480	6.490	6.420	6.430	6.103	26,457,969
2025-04-28	6.600	6.610	6.500	6.520	6.189	22,967,394
2025-04-25	6.640	6.650	6.560	6.620	6.284	20,854,440
2025-04-24	6.650	6.700	6.620	6.640	6.303	22,902,260
2025-04-23	6.680	6.700	6.620	6.640	6.303	18,659,173
2025-04-22	6.660	6.700	6.650	6.670	6.331	19,873,523

← NewerPage 6 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.