Shanxi Xishan Coal and Electricity Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 8.750 | 8.750 | 8.550 | 8.600 | 8.163 | 37,290,096 |
| 2024-10-23 | 8.680 | 8.740 | 8.590 | 8.700 | 8.258 | 41,995,738 |
| 2024-10-22 | 8.580 | 8.680 | 8.520 | 8.680 | 8.239 | 32,898,526 |
| 2024-10-21 | 8.580 | 8.640 | 8.500 | 8.580 | 8.144 | 33,039,588 |
| 2024-10-18 | 8.400 | 8.660 | 8.290 | 8.570 | 8.135 | 46,621,112 |
| 2024-10-17 | 8.540 | 8.680 | 8.420 | 8.430 | 8.002 | 29,549,931 |
| 2024-10-16 | 8.510 | 8.600 | 8.410 | 8.510 | 8.078 | 38,522,473 |
| 2024-10-15 | 8.800 | 8.800 | 8.580 | 8.600 | 8.163 | 36,178,933 |
| 2024-10-14 | 8.730 | 8.890 | 8.600 | 8.800 | 8.353 | 42,606,432 |
| 2024-10-11 | 8.940 | 8.990 | 8.500 | 8.630 | 8.192 | 47,975,227 |
| 2024-10-10 | 8.550 | 9.130 | 8.550 | 8.870 | 8.420 | 83,522,863 |
| 2024-10-09 | 9.230 | 9.230 | 8.490 | 8.500 | 8.068 | 100,356,139 |
| 2024-10-08 | 10.500 | 10.510 | 9.110 | 9.430 | 8.951 | 145,285,331 |
| 2024-09-30 | 9.230 | 9.650 | 9.070 | 9.560 | 9.074 | 96,062,394 |
| 2024-09-27 | 8.470 | 8.960 | 8.470 | 8.820 | 8.372 | 74,614,402 |
| 2024-09-26 | 8.000 | 8.400 | 7.930 | 8.400 | 7.973 | 56,661,936 |
| 2024-09-25 | 8.220 | 8.240 | 7.950 | 8.000 | 7.594 | 53,213,585 |
| 2024-09-24 | 7.690 | 8.100 | 7.680 | 8.090 | 7.679 | 41,976,898 |
| 2024-09-23 | 7.480 | 7.650 | 7.470 | 7.640 | 7.252 | 21,301,941 |
| 2024-09-20 | 7.500 | 7.550 | 7.400 | 7.510 | 7.129 | 21,747,736 |
| 2024-09-19 | 7.300 | 7.600 | 7.230 | 7.510 | 7.129 | 35,372,040 |
| 2024-09-18 | 7.090 | 7.320 | 7.070 | 7.280 | 6.910 | 26,371,938 |
| 2024-09-13 | 7.200 | 7.230 | 7.100 | 7.100 | 6.739 | 12,819,905 |
| 2024-09-12 | 7.180 | 7.300 | 7.170 | 7.190 | 6.825 | 18,220,810 |
| 2024-09-11 | 7.200 | 7.220 | 7.100 | 7.190 | 6.825 | 17,675,630 |
| 2024-09-10 | 7.250 | 7.380 | 7.160 | 7.280 | 6.910 | 24,179,902 |
| 2024-09-09 | 7.400 | 7.410 | 7.200 | 7.250 | 6.882 | 26,414,633 |
| 2024-09-06 | 7.560 | 7.570 | 7.430 | 7.440 | 7.062 | 18,905,286 |
| 2024-09-05 | 7.710 | 7.840 | 7.500 | 7.580 | 7.195 | 29,500,476 |
| 2024-09-04 | 7.750 | 7.770 | 7.620 | 7.680 | 7.290 | 16,886,038 |
| 2024-09-03 | 7.880 | 7.990 | 7.780 | 7.820 | 7.423 | 25,768,889 |
| 2024-09-02 | 7.970 | 8.100 | 7.880 | 7.950 | 7.546 | 27,536,423 |
| 2024-08-30 | 7.900 | 8.060 | 7.800 | 7.980 | 7.575 | 30,365,229 |
| 2024-08-29 | 7.790 | 7.980 | 7.720 | 7.910 | 7.508 | 23,112,551 |
| 2024-08-28 | 7.650 | 7.860 | 7.650 | 7.780 | 7.385 | 28,864,749 |
| 2024-08-27 | 7.710 | 7.780 | 7.640 | 7.660 | 7.271 | 19,416,059 |
| 2024-08-26 | 7.680 | 7.740 | 7.600 | 7.730 | 7.337 | 17,306,222 |
| 2024-08-23 | 7.630 | 7.830 | 7.630 | 7.690 | 7.299 | 20,909,492 |
| 2024-08-22 | 7.700 | 7.720 | 7.620 | 7.650 | 7.261 | 18,056,690 |
| 2024-08-21 | 7.800 | 7.860 | 7.610 | 7.700 | 7.309 | 24,368,842 |
| 2024-08-20 | 8.100 | 8.120 | 7.760 | 7.830 | 7.432 | 32,288,677 |
| 2024-08-19 | 8.040 | 8.180 | 8.010 | 8.100 | 7.689 | 16,883,606 |
| 2024-08-16 | 8.090 | 8.140 | 8.030 | 8.060 | 7.651 | 16,848,961 |
| 2024-08-15 | 7.880 | 8.200 | 7.860 | 8.090 | 7.679 | 33,222,551 |
| 2024-08-14 | 7.930 | 7.930 | 7.830 | 7.890 | 7.489 | 12,882,842 |
| 2024-08-13 | 8.080 | 8.110 | 7.900 | 7.970 | 7.565 | 24,694,938 |
| 2024-08-12 | 8.080 | 8.150 | 8.010 | 8.070 | 7.660 | 15,971,273 |
| 2024-08-09 | 8.080 | 8.170 | 8.070 | 8.090 | 7.679 | 15,562,361 |
| 2024-08-08 | 8.140 | 8.170 | 8.050 | 8.080 | 7.670 | 12,851,890 |
| 2024-08-07 | 8.090 | 8.190 | 8.040 | 8.120 | 7.708 | 16,578,601 |
| 2024-08-06 | 8.030 | 8.140 | 8.010 | 8.120 | 7.708 | 20,020,281 |
| 2024-08-05 | 8.000 | 8.120 | 7.950 | 8.000 | 7.594 | 26,380,852 |
| 2024-08-02 | 8.070 | 8.130 | 8.040 | 8.060 | 7.651 | 17,759,586 |
| 2024-08-01 | 8.310 | 8.390 | 8.130 | 8.140 | 7.727 | 25,900,394 |
| 2024-07-31 | 8.060 | 8.290 | 8.040 | 8.280 | 7.859 | 28,416,144 |
| 2024-07-30 | 8.200 | 8.200 | 8.030 | 8.080 | 7.670 | 17,798,927 |
| 2024-07-29 | 8.250 | 8.280 | 8.130 | 8.170 | 7.755 | 11,413,262 |
| 2024-07-26 | 8.130 | 8.330 | 8.130 | 8.270 | 7.850 | 16,878,950 |
| 2024-07-25 | 8.150 | 8.220 | 8.090 | 8.130 | 7.717 | 15,817,060 |
| 2024-07-24 | 8.300 | 8.340 | 8.150 | 8.210 | 7.793 | 23,187,521 |
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.