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
2026-10-16	6.350	6.350	6.200	6.320	6.320	41,726,024
2026-10-15	6.370	6.370	6.130	6.220	6.220	79,581,759
2026-10-14	6.450	6.550	6.420	6.450	6.450	52,154,599
2026-10-13	6.470	6.540	6.430	6.490	6.490	40,766,068
2026-10-12	6.640	6.690	6.440	6.480	6.480	62,849,995
2026-10-09	6.520	6.710	6.510	6.640	6.640	74,089,403
2026-10-08	6.510	6.550	6.460	6.520	6.520	41,228,152
2026-09-30	6.360	6.520	6.340	6.480	6.480	41,390,863
2026-09-29	6.450	6.500	6.280	6.370	6.370	55,178,508
2026-09-28	6.500	6.500	6.380	6.480	6.480	43,688,740
2026-09-24	6.490	6.580	6.440	6.530	6.530	49,398,380
2026-09-23	6.580	6.620	6.470	6.490	6.490	41,239,358
2026-09-22	6.570	6.640	6.480	6.620	6.620	53,291,620
2026-09-21	6.420	6.630	6.400	6.600	6.600	69,079,513
2026-09-18	6.450	6.510	6.420	6.440	6.440	55,210,895
2026-09-17	6.590	6.600	6.470	6.520	6.520	45,383,422
2026-09-16	6.650	6.670	6.540	6.600	6.600	65,058,350
2026-09-15	6.670	6.730	6.620	6.690	6.690	57,159,764
2026-09-14	6.730	6.770	6.600	6.630	6.630	62,517,776
2026-09-11	6.890	6.970	6.700	6.740	6.740	65,777,712
2026-09-10	7.070	7.130	6.850	6.900	6.900	71,082,525
2026-09-09	6.890	7.090	6.790	7.080	7.080	93,705,721
2026-09-08	6.620	6.900	6.590	6.890	6.890	105,439,216
2026-09-07	6.830	6.850	6.560	6.620	6.620	113,474,124
2026-09-04	6.930	7.000	6.820	6.870	6.870	71,978,993
2026-09-03	6.970	7.080	6.850	6.910	6.910	65,290,165
2026-09-02	7.380	7.400	6.950	6.970	6.970	101,314,640
2026-09-01	7.310	7.590	7.210	7.250	7.250	143,704,446
2026-08-31	7.580	7.600	7.410	7.420	7.420	120,829,911
2026-08-28	7.510	7.600	7.320	7.420	7.420	68,854,014
2026-08-27	7.360	7.550	7.320	7.540	7.540	66,953,518
2026-08-26	7.270	7.410	7.180	7.360	7.360	54,440,072
2026-08-25	7.380	7.540	7.290	7.320	7.320	113,206,098
2026-08-24	7.480	7.580	7.380	7.440	7.440	127,858,576
2026-08-21	6.940	7.340	6.910	7.320	7.320	126,481,689
2026-08-20	6.830	7.030	6.800	6.990	6.990	77,382,571
2026-08-19	6.890	6.980	6.810	6.860	6.860	73,025,107
2026-08-18	6.810	6.910	6.760	6.810	6.810	55,767,655
2026-08-17	6.900	6.940	6.710	6.810	6.810	48,186,741
2026-08-14	6.700	6.880	6.610	6.840	6.840	63,577,646
2026-08-13	6.710	6.750	6.640	6.660	6.660	43,802,262
2026-08-12	6.870	6.950	6.740	6.760	6.760	56,029,044
2026-08-11	6.840	6.890	6.620	6.870	6.870	77,497,986
2026-08-10	6.580	6.780	6.570	6.770	6.770	63,356,317
2026-08-07	6.520	6.630	6.400	6.610	6.610	83,243,781
2026-08-06	6.450	6.750	6.440	6.670	6.670	105,044,358
2026-08-05	6.430	6.500	6.390	6.460	6.460	42,558,712
2026-08-04	6.590	6.650	6.380	6.460	6.460	51,497,728
2026-08-03	6.450	6.670	6.430	6.550	6.550	62,068,119
2026-07-31	6.450	6.530	6.380	6.500	6.500	57,590,984
2026-07-30	6.490	6.590	6.460	6.520	6.520	70,415,978
2026-07-29	6.260	6.560	6.250	6.500	6.500	82,808,128
2026-07-28	6.300	6.330	6.170	6.290	6.290	60,832,225
2026-07-27	6.230	6.390	6.190	6.360	6.360	49,585,191
2026-07-24	6.540	6.590	6.280	6.290	6.290	56,934,750
2026-07-23	6.420	6.540	6.370	6.530	6.530	65,758,595
2026-07-22	6.250	6.430	6.200	6.420	6.420	78,153,735
2026-07-21	6.180	6.350	6.150	6.250	6.250	83,943,607
2026-07-20	6.110	6.340	6.100	6.290	6.290	98,238,088
2026-07-17	6.150	6.250	6.040	6.050	6.050	76,823,720

Page 1 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.