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
2025-01-17	7.780	7.820	7.690	7.720	7.328	18,679,520
2025-01-16	7.900	7.910	7.750	7.810	7.413	24,592,601
2025-01-15	7.730	7.810	7.670	7.770	7.375	18,022,869
2025-01-14	7.620	7.750	7.600	7.750	7.356	20,556,335
2025-01-13	7.640	7.700	7.580	7.630	7.242	17,519,333
2025-01-10	7.830	7.830	7.650	7.650	7.261	20,792,262
2025-01-09	7.910	7.910	7.780	7.800	7.404	20,917,726
2025-01-08	7.940	7.970	7.830	7.920	7.518	17,720,994
2025-01-07	7.980	8.080	7.870	7.970	7.565	20,771,720
2025-01-06	7.840	8.140	7.820	8.010	7.603	37,891,508
2025-01-03	7.880	8.100	7.810	7.860	7.461	33,350,652
2025-01-02	8.230	8.270	7.860	7.910	7.508	44,890,281
2024-12-31	8.290	8.350	8.230	8.240	7.822	36,410,118
2024-12-30	8.100	8.330	8.100	8.280	7.859	40,444,648
2024-12-27	8.080	8.140	8.050	8.120	7.708	23,497,060
2024-12-26	8.100	8.130	8.080	8.110	7.698	17,222,170
2024-12-25	8.140	8.180	8.050	8.120	7.708	33,986,447
2024-12-24	8.100	8.170	8.020	8.140	7.727	36,324,716
2024-12-23	8.210	8.260	8.090	8.110	7.698	33,997,673
2024-12-20	8.330	8.350	8.180	8.240	7.822	29,726,425
2024-12-19	8.410	8.410	8.250	8.330	7.907	34,505,218
2024-12-18	8.410	8.500	8.370	8.470	8.040	31,579,553
2024-12-17	8.400	8.520	8.340	8.380	7.954	31,789,874
2024-12-16	8.270	8.500	8.270	8.390	7.964	43,056,298
2024-12-13	8.470	8.480	8.280	8.280	7.859	48,549,980
2024-12-12	8.500	8.530	8.410	8.500	8.068	46,748,918
2024-12-11	8.210	8.530	8.200	8.530	8.097	91,736,484
2024-12-10	8.380	8.520	8.210	8.240	7.822	82,649,784
2024-12-09	8.250	8.280	8.180	8.230	7.812	37,195,858
2024-12-06	8.170	8.280	8.150	8.250	7.831	43,845,512
2024-12-05	8.180	8.200	8.140	8.160	7.746	27,618,045
2024-12-04	8.180	8.270	8.130	8.200	7.784	45,553,210
2024-12-03	8.180	8.200	8.110	8.200	7.784	34,520,099
2024-12-02	8.160	8.210	8.080	8.190	7.774	34,797,516
2024-11-29	8.100	8.180	8.050	8.140	7.727	32,314,140
2024-11-28	8.180	8.190	8.110	8.130	7.717	25,977,212
2024-11-27	8.150	8.200	8.020	8.200	7.784	40,173,480
2024-11-26	8.270	8.270	8.180	8.190	7.774	24,421,784
2024-11-25	8.270	8.340	8.170	8.260	7.840	27,222,447
2024-11-22	8.560	8.590	8.260	8.270	7.850	45,459,831
2024-11-21	8.480	8.690	8.460	8.540	8.106	42,671,686
2024-11-20	8.400	8.530	8.370	8.520	8.087	41,895,195
2024-11-19	8.380	8.450	8.270	8.450	8.021	42,580,781
2024-11-18	8.340	8.500	8.310	8.380	7.954	45,544,682
2024-11-15	8.310	8.420	8.270	8.330	7.907	29,401,088
2024-11-14	8.500	8.530	8.320	8.330	7.907	40,639,152
2024-11-13	8.460	8.580	8.430	8.530	8.097	40,210,111
2024-11-12	8.510	8.700	8.430	8.530	8.097	83,558,362
2024-11-11	8.550	8.620	8.400	8.530	8.097	62,164,590
2024-11-08	8.630	8.710	8.480	8.600	8.163	69,698,527
2024-11-07	8.310	8.560	8.280	8.560	8.125	76,633,417
2024-11-06	8.350	8.470	8.310	8.350	7.926	57,060,209
2024-11-05	8.260	8.390	8.210	8.380	7.954	54,884,957
2024-11-04	8.270	8.280	8.180	8.270	7.850	37,197,821
2024-11-01	8.250	8.320	8.170	8.250	7.831	45,885,432
2024-10-31	8.250	8.320	8.170	8.230	7.812	42,527,089
2024-10-30	8.370	8.400	8.210	8.280	7.859	49,589,561
2024-10-29	8.750	8.750	8.400	8.430	8.002	66,578,963
2024-10-28	8.550	8.750	8.500	8.750	8.306	63,859,757
2024-10-25	8.580	8.620	8.520	8.550	8.116	47,633,916

← NewerPage 8 of 21 · 1,215 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.