Shaanxi Energy Investment Co Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.100	10.440	10.050	10.210	10.210	39,688,116
2026-10-15	10.210	10.240	10.010	10.150	10.150	36,110,801
2026-10-14	9.890	10.270	9.870	10.240	10.240	33,123,914
2026-10-13	9.910	10.020	9.850	9.880	9.880	16,461,221
2026-10-12	9.950	10.170	9.900	9.910	9.910	24,987,473
2026-10-09	9.680	9.970	9.660	9.940	9.940	30,024,381
2026-10-08	9.460	9.810	9.440	9.660	9.660	31,248,396
2026-09-30	9.400	9.570	9.390	9.450	9.450	15,624,061
2026-09-29	9.490	9.520	9.360	9.420	9.420	10,790,600
2026-09-28	9.420	9.520	9.380	9.490	9.490	12,551,900
2026-09-24	9.440	9.470	9.380	9.430	9.430	11,154,458
2026-09-23	9.580	9.590	9.420	9.430	9.430	15,613,958
2026-09-22	9.600	9.620	9.530	9.580	9.580	12,457,904
2026-09-21	9.620	9.690	9.560	9.600	9.600	11,996,576
2026-09-18	9.580	9.730	9.560	9.660	9.660	12,230,698
2026-09-17	9.820	9.830	9.560	9.600	9.600	15,881,050
2026-09-16	9.870	9.940	9.740	9.820	9.820	17,245,722
2026-09-15	9.850	10.000	9.740	9.900	9.900	19,596,089
2026-09-14	9.710	9.940	9.690	9.830	9.830	25,498,800
2026-09-11	9.650	9.790	9.520	9.760	9.760	38,162,031
2026-09-10	9.680	9.810	9.640	9.690	9.690	22,522,400
2026-09-09	9.530	9.690	9.440	9.680	9.680	26,421,400
2026-09-08	9.450	9.530	9.400	9.530	9.530	14,510,134
2026-09-07	9.580	9.620	9.400	9.450	9.450	24,143,379
2026-09-04	9.650	9.720	9.550	9.580	9.580	15,962,800
2026-09-03	9.530	9.690	9.530	9.620	9.620	17,997,350
2026-09-02	9.650	9.660	9.470	9.530	9.530	21,067,293
2026-09-01	9.570	9.750	9.560	9.660	9.660	26,983,447
2026-08-31	9.650	9.660	9.510	9.570	9.570	24,385,207
2026-08-28	9.600	9.670	9.540	9.640	9.640	16,189,756
2026-08-27	9.480	9.660	9.470	9.610	9.610	25,411,957
2026-08-26	9.400	9.530	9.360	9.510	9.510	20,730,730
2026-08-25	9.380	9.540	9.350	9.420	9.420	19,053,865
2026-08-24	9.450	9.480	9.260	9.380	9.380	39,002,894
2026-08-21	9.800	9.880	9.500	9.510	9.510	75,489,664
2026-08-20	10.840	10.870	10.410	10.560	10.560	27,117,031
2026-08-19	10.670	10.880	10.600	10.790	10.790	24,655,859
2026-08-18	10.640	10.800	10.610	10.660	10.660	13,773,944
2026-08-17	10.560	10.730	10.510	10.690	10.690	13,357,008
2026-08-14	10.550	10.620	10.410	10.540	10.540	15,433,566
2026-08-13	10.700	10.740	10.510	10.550	10.550	17,905,088
2026-08-12	10.660	10.780	10.620	10.740	10.740	15,522,798
2026-08-11	10.710	10.850	10.670	10.700	10.700	22,149,265
2026-08-10	10.460	10.740	10.450	10.640	10.640	23,552,616
2026-08-07	10.470	10.480	10.370	10.470	10.470	17,928,731
2026-08-06	10.270	10.480	10.260	10.430	10.430	27,430,599
2026-08-05	10.200	10.430	10.200	10.290	10.290	23,683,020
2026-08-04	10.300	10.340	10.160	10.270	10.270	26,535,665
2026-08-03	10.310	10.430	10.100	10.260	10.260	37,283,855
2026-07-31	10.390	10.470	10.250	10.470	10.470	33,539,327
2026-07-30	10.430	10.570	10.370	10.500	10.500	25,001,300
2026-07-29	10.350	10.520	10.300	10.480	10.480	24,903,917
2026-07-28	10.320	10.430	10.100	10.360	10.360	23,228,043
2026-07-27	10.360	10.530	10.300	10.400	10.400	19,492,649
2026-07-24	10.760	10.880	10.420	10.430	10.430	17,135,092
2026-07-23	10.500	10.850	10.420	10.760	10.760	30,894,266
2026-07-22	10.580	10.620	10.360	10.590	10.590	32,063,779
2026-07-21	10.390	10.660	10.300	10.640	10.640	30,222,297
2026-07-20	10.130	10.500	10.000	10.500	10.500	33,832,855

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.4100 CNY
2025-06-26	0.3600 CNY
2025-01-22	0.0500 CNY
2024-06-26	0.3600 CNY
2023-06-16	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.