Shaanxi Energy Investment Co Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 11.140 | 11.200 | 10.890 | 10.920 | 10.041 | 17,204,779 |
| 2024-07-22 | 11.340 | 11.370 | 10.940 | 11.150 | 10.252 | 26,632,939 |
| 2024-07-19 | 11.500 | 11.570 | 11.240 | 11.390 | 10.473 | 23,787,039 |
| 2024-07-18 | 11.200 | 11.590 | 11.150 | 11.550 | 10.620 | 37,978,008 |
| 2024-07-17 | 11.850 | 11.910 | 11.170 | 11.230 | 10.326 | 41,363,480 |
| 2024-07-16 | 11.980 | 12.080 | 11.810 | 11.870 | 10.914 | 17,098,551 |
| 2024-07-15 | 11.770 | 12.000 | 11.690 | 11.940 | 10.978 | 19,037,240 |
| 2024-07-12 | 12.060 | 12.180 | 11.800 | 11.870 | 10.914 | 26,107,689 |
| 2024-07-11 | 12.030 | 12.100 | 11.860 | 12.070 | 11.098 | 26,523,439 |
| 2024-07-10 | 12.470 | 12.630 | 11.900 | 11.980 | 11.015 | 46,454,473 |
| 2024-07-09 | 12.150 | 12.540 | 12.100 | 12.510 | 11.503 | 39,873,660 |
| 2024-07-08 | 11.960 | 12.230 | 11.900 | 12.170 | 11.190 | 30,433,410 |
| 2024-07-05 | 12.000 | 12.030 | 11.760 | 11.990 | 11.024 | 20,024,551 |
| 2024-07-04 | 12.150 | 12.350 | 11.930 | 11.990 | 11.024 | 22,838,131 |
| 2024-07-03 | 12.330 | 12.410 | 12.040 | 12.150 | 11.172 | 21,540,400 |
| 2024-07-02 | 12.090 | 12.420 | 11.910 | 12.260 | 11.273 | 39,447,078 |
| 2024-07-01 | 11.450 | 12.100 | 11.450 | 12.080 | 11.107 | 47,493,160 |
| 2024-06-28 | 11.110 | 11.610 | 11.060 | 11.530 | 10.602 | 31,116,061 |
| 2024-06-27 | 11.280 | 11.410 | 11.120 | 11.140 | 10.243 | 19,809,289 |
| 2024-06-26 | 11.310 | 11.380 | 11.020 | 11.330 | 10.418 | 30,069,570 |
| 2024-06-25 | 11.750 | 11.920 | 11.620 | 11.630 | 10.362 | 25,533,680 |
| 2024-06-24 | 11.780 | 11.990 | 11.720 | 11.820 | 10.532 | 226,762,438 |
| 2024-06-21 | 11.760 | 11.910 | 11.620 | 11.880 | 10.585 | 23,998,561 |
| 2024-06-20 | 11.880 | 12.020 | 11.700 | 11.770 | 10.487 | 26,364,949 |
| 2024-06-19 | 11.860 | 12.000 | 11.760 | 11.860 | 10.567 | 25,711,830 |
| 2024-06-18 | 11.770 | 11.930 | 11.580 | 11.920 | 10.621 | 36,659,727 |
| 2024-06-17 | 11.760 | 12.070 | 11.720 | 11.750 | 10.469 | 38,769,461 |
| 2024-06-14 | 12.190 | 12.290 | 11.660 | 11.800 | 10.514 | 63,152,441 |
| 2024-06-13 | 12.100 | 12.350 | 12.020 | 12.210 | 10.879 | 41,499,047 |
| 2024-06-12 | 11.480 | 12.380 | 11.470 | 12.250 | 10.915 | 71,384,648 |
| 2024-06-11 | 11.810 | 11.880 | 11.360 | 11.600 | 10.336 | 58,027,031 |
| 2024-06-07 | 11.200 | 11.860 | 11.120 | 11.800 | 10.514 | 65,245,168 |
| 2024-06-06 | 11.030 | 11.350 | 11.030 | 11.240 | 10.015 | 42,988,461 |
| 2024-06-05 | 11.210 | 11.300 | 11.010 | 11.030 | 9.828 | 24,246,100 |
| 2024-06-04 | 11.070 | 11.230 | 10.970 | 11.230 | 10.006 | 30,164,510 |
| 2024-06-03 | 11.070 | 11.170 | 10.890 | 11.090 | 9.881 | 29,922,721 |
| 2024-05-31 | 10.840 | 11.320 | 10.770 | 11.060 | 9.855 | 35,355,953 |
| 2024-05-30 | 11.080 | 11.180 | 10.850 | 10.900 | 9.712 | 33,969,660 |
| 2024-05-29 | 11.040 | 11.350 | 10.840 | 11.200 | 9.979 | 54,787,289 |
| 2024-05-28 | 10.690 | 11.120 | 10.680 | 11.050 | 9.846 | 71,274,281 |
| 2024-05-27 | 10.300 | 10.680 | 10.300 | 10.660 | 9.498 | 41,787,527 |
| 2024-05-24 | 10.180 | 10.430 | 10.160 | 10.270 | 9.151 | 23,494,961 |
| 2024-05-23 | 10.220 | 10.290 | 10.110 | 10.130 | 9.026 | 19,694,350 |
| 2024-05-22 | 10.360 | 10.440 | 10.240 | 10.260 | 9.142 | 16,800,260 |
| 2024-05-21 | 10.430 | 10.520 | 10.330 | 10.340 | 9.213 | 15,015,040 |
| 2024-05-20 | 10.440 | 10.530 | 10.350 | 10.460 | 9.320 | 21,547,820 |
| 2024-05-17 | 10.350 | 10.450 | 10.300 | 10.440 | 9.302 | 16,266,410 |
| 2024-05-16 | 10.380 | 10.510 | 10.330 | 10.360 | 9.231 | 22,238,119 |
| 2024-05-15 | 10.520 | 10.530 | 10.350 | 10.360 | 9.231 | 21,231,320 |
| 2024-05-14 | 10.550 | 10.670 | 10.460 | 10.500 | 9.356 | 25,177,881 |
| 2024-05-13 | 10.620 | 10.720 | 10.470 | 10.600 | 9.445 | 30,423,279 |
| 2024-05-10 | 10.450 | 10.680 | 10.450 | 10.640 | 9.480 | 25,871,551 |
| 2024-05-09 | 10.370 | 10.530 | 10.300 | 10.490 | 9.347 | 20,889,900 |
| 2024-05-08 | 10.350 | 10.500 | 10.330 | 10.330 | 9.204 | 19,415,910 |
| 2024-05-07 | 10.210 | 10.420 | 10.130 | 10.370 | 9.240 | 26,736,119 |
| 2024-05-06 | 10.100 | 10.230 | 9.880 | 10.210 | 9.097 | 26,689,881 |
| 2024-04-30 | 10.010 | 10.160 | 10.010 | 10.030 | 8.937 | 23,307,650 |
| 2024-04-29 | 10.230 | 10.250 | 9.940 | 10.030 | 8.937 | 39,177,488 |
| 2024-04-26 | 10.000 | 10.350 | 10.000 | 10.280 | 9.160 | 29,568,740 |
| 2024-04-25 | 9.980 | 10.100 | 9.910 | 10.090 | 8.990 | 17,075,561 |
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.