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
2025-04-22	6.660	6.700	6.650	6.670	6.331	19,873,523
2025-04-21	6.720	6.740	6.650	6.680	6.341	21,520,920
2025-04-18	6.760	6.770	6.690	6.720	6.379	13,246,288
2025-04-17	6.780	6.800	6.740	6.740	6.398	16,995,438
2025-04-16	6.790	6.880	6.710	6.810	6.464	28,899,674
2025-04-15	6.840	6.850	6.740	6.790	6.445	20,618,432
2025-04-14	6.640	6.880	6.640	6.860	6.512	37,655,551
2025-04-11	6.620	6.670	6.600	6.640	6.303	18,833,979
2025-04-10	6.670	6.730	6.630	6.660	6.322	31,330,965
2025-04-09	6.600	6.660	6.500	6.640	6.303	39,203,760
2025-04-08	6.450	6.720	6.440	6.650	6.312	49,414,572
2025-04-07	6.800	6.810	6.350	6.450	6.122	72,399,815
2025-04-03	7.010	7.040	6.970	7.040	6.682	21,380,383
2025-04-02	7.050	7.080	7.020	7.040	6.682	18,922,639
2025-04-01	6.870	7.090	6.870	7.080	6.720	47,268,318
2025-03-31	6.980	7.030	6.860	6.870	6.521	31,582,385
2025-03-28	7.120	7.130	7.010	7.020	6.663	25,298,123
2025-03-27	7.170	7.190	7.080	7.130	6.768	30,123,866
2025-03-26	7.150	7.240	7.100	7.180	6.815	41,257,706
2025-03-25	7.040	7.180	6.990	7.160	6.796	57,369,866
2025-03-24	7.050	7.090	6.970	7.040	6.682	28,563,717
2025-03-21	7.040	7.110	6.990	7.060	6.701	37,620,602
2025-03-20	7.010	7.120	7.000	7.060	6.701	46,958,606
2025-03-19	6.980	7.030	6.960	7.000	6.644	29,355,520
2025-03-18	7.010	7.020	6.960	6.990	6.635	24,186,334
2025-03-17	7.030	7.060	6.990	7.010	6.654	34,641,417
2025-03-14	7.030	7.050	6.960	7.030	6.673	48,734,997
2025-03-13	6.840	7.080	6.830	7.040	6.682	88,121,876
2025-03-12	6.870	6.900	6.830	6.830	6.483	25,794,296
2025-03-11	6.830	6.880	6.790	6.870	6.521	25,639,575
2025-03-10	6.780	6.890	6.780	6.850	6.502	32,550,485
2025-03-07	6.780	6.860	6.750	6.800	6.455	27,749,969
2025-03-06	6.730	6.800	6.680	6.790	6.445	31,863,243
2025-03-05	6.790	6.800	6.690	6.720	6.379	30,065,320
2025-03-04	6.860	6.870	6.780	6.810	6.464	34,113,731
2025-03-03	6.890	6.950	6.870	6.890	6.540	27,032,859
2025-02-28	6.960	6.980	6.850	6.920	6.569	52,722,654
2025-02-27	7.100	7.110	6.960	6.990	6.635	40,901,417
2025-02-26	7.000	7.120	6.980	7.100	6.739	42,838,344
2025-02-25	6.930	7.040	6.880	7.000	6.644	38,785,284
2025-02-24	6.950	6.990	6.900	6.960	6.607	29,617,494
2025-02-21	6.950	7.010	6.950	6.970	6.616	32,391,191
2025-02-20	7.000	7.010	6.940	6.960	6.607	37,155,555
2025-02-19	7.050	7.050	6.970	7.010	6.654	53,585,561
2025-02-18	7.200	7.210	7.040	7.070	6.711	43,609,519
2025-02-17	7.180	7.210	7.120	7.190	6.825	33,147,110
2025-02-14	7.180	7.190	7.120	7.170	6.806	23,200,255
2025-02-13	7.130	7.210	7.110	7.180	6.815	34,592,595
2025-02-12	7.180	7.180	7.080	7.130	6.768	41,000,723
2025-02-11	7.270	7.300	7.170	7.200	6.834	35,207,556
2025-02-10	7.320	7.350	7.230	7.280	6.910	32,734,704
2025-02-07	7.220	7.340	7.180	7.310	6.939	38,745,269
2025-02-06	7.210	7.260	7.160	7.260	6.891	28,037,003
2025-02-05	7.440	7.450	7.210	7.240	6.872	35,919,144
2025-01-27	7.450	7.510	7.400	7.410	7.034	26,765,636
2025-01-24	7.420	7.500	7.410	7.450	7.072	20,106,575
2025-01-23	7.510	7.600	7.440	7.450	7.072	21,712,231
2025-01-22	7.500	7.510	7.440	7.460	7.081	15,354,903
2025-01-21	7.650	7.660	7.460	7.500	7.119	27,264,357
2025-01-20	7.730	7.750	7.610	7.630	7.242	23,842,669

← NewerPage 7 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.