Shaanxi Energy Investment Co Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 8.200 | 8.290 | 8.150 | 8.230 | 7.333 | 6,083,832 |
| 2024-01-18 | 8.240 | 8.250 | 7.950 | 8.220 | 7.324 | 13,610,100 |
| 2024-01-17 | 8.380 | 8.420 | 8.250 | 8.250 | 7.351 | 7,752,597 |
| 2024-01-16 | 8.460 | 8.470 | 8.300 | 8.390 | 7.476 | 11,297,140 |
| 2024-01-15 | 8.540 | 8.540 | 8.400 | 8.430 | 7.511 | 7,636,751 |
| 2024-01-12 | 8.430 | 8.640 | 8.400 | 8.520 | 7.591 | 11,111,200 |
| 2024-01-11 | 8.340 | 8.460 | 8.320 | 8.440 | 7.520 | 8,155,690 |
| 2024-01-10 | 8.490 | 8.510 | 8.340 | 8.340 | 7.431 | 10,119,440 |
| 2024-01-09 | 8.480 | 8.590 | 8.470 | 8.500 | 7.574 | 8,425,307 |
| 2024-01-08 | 8.770 | 8.780 | 8.510 | 8.510 | 7.583 | 15,565,440 |
| 2024-01-05 | 8.680 | 8.880 | 8.650 | 8.770 | 7.814 | 25,433,891 |
| 2024-01-04 | 8.690 | 8.740 | 8.630 | 8.680 | 7.734 | 9,657,392 |
| 2024-01-03 | 8.590 | 8.730 | 8.580 | 8.710 | 7.761 | 13,938,580 |
| 2024-01-02 | 8.570 | 8.720 | 8.550 | 8.630 | 7.689 | 14,778,440 |
| 2023-12-29 | 8.540 | 8.610 | 8.530 | 8.550 | 7.618 | 11,196,510 |
| 2023-12-28 | 8.400 | 8.680 | 8.340 | 8.570 | 7.636 | 18,381,920 |
| 2023-12-27 | 8.320 | 8.440 | 8.260 | 8.380 | 7.467 | 10,582,540 |
| 2023-12-26 | 8.420 | 8.480 | 8.350 | 8.350 | 7.440 | 12,054,610 |
| 2023-12-25 | 8.740 | 8.790 | 8.470 | 8.480 | 7.556 | 20,088,180 |
| 2023-12-22 | 8.850 | 8.880 | 8.730 | 8.760 | 7.805 | 15,612,850 |
| 2023-12-21 | 8.930 | 8.980 | 8.700 | 8.910 | 7.939 | 25,033,930 |
| 2023-12-20 | 8.840 | 9.180 | 8.820 | 9.020 | 8.037 | 32,550,260 |
| 2023-12-19 | 9.010 | 9.040 | 8.820 | 8.870 | 7.903 | 31,535,740 |
| 2023-12-18 | 8.750 | 9.240 | 8.680 | 9.130 | 8.135 | 57,673,809 |
| 2023-12-15 | 8.630 | 8.820 | 8.620 | 8.760 | 7.805 | 37,247,059 |
| 2023-12-14 | 8.620 | 8.650 | 8.590 | 8.620 | 7.681 | 10,589,570 |
| 2023-12-13 | 8.640 | 8.660 | 8.600 | 8.600 | 7.663 | 7,948,614 |
| 2023-12-12 | 8.600 | 8.680 | 8.560 | 8.660 | 7.716 | 10,597,740 |
| 2023-12-11 | 8.620 | 8.630 | 8.350 | 8.610 | 7.672 | 16,811,029 |
| 2023-12-08 | 8.580 | 8.700 | 8.580 | 8.620 | 7.681 | 25,984,660 |
| 2023-12-07 | 8.570 | 8.650 | 8.500 | 8.620 | 7.681 | 12,789,160 |
| 2023-12-06 | 8.510 | 8.620 | 8.450 | 8.590 | 7.654 | 11,084,710 |
| 2023-12-05 | 8.600 | 8.670 | 8.550 | 8.560 | 7.627 | 14,758,620 |
| 2023-12-04 | 8.660 | 8.680 | 8.600 | 8.620 | 7.681 | 10,021,410 |
| 2023-12-01 | 8.620 | 8.680 | 8.570 | 8.660 | 7.716 | 10,460,610 |
| 2023-11-30 | 8.610 | 8.650 | 8.580 | 8.630 | 7.689 | 9,031,953 |
| 2023-11-29 | 8.600 | 8.660 | 8.580 | 8.590 | 7.654 | 9,581,407 |
| 2023-11-28 | 8.530 | 8.640 | 8.450 | 8.630 | 7.689 | 12,323,870 |
| 2023-11-27 | 8.550 | 8.570 | 8.490 | 8.530 | 7.600 | 9,423,230 |
| 2023-11-24 | 8.610 | 8.620 | 8.550 | 8.550 | 7.618 | 9,255,699 |
| 2023-11-23 | 8.460 | 8.640 | 8.450 | 8.620 | 7.681 | 15,241,400 |
| 2023-11-22 | 8.540 | 8.570 | 8.470 | 8.480 | 7.556 | 11,505,710 |
| 2023-11-21 | 8.610 | 8.640 | 8.560 | 8.570 | 7.636 | 9,700,217 |
| 2023-11-20 | 8.550 | 8.620 | 8.540 | 8.610 | 7.672 | 9,289,875 |
| 2023-11-17 | 8.580 | 8.590 | 8.540 | 8.560 | 7.627 | 7,322,488 |
| 2023-11-16 | 8.640 | 8.640 | 8.560 | 8.600 | 7.663 | 9,557,404 |
| 2023-11-15 | 8.630 | 8.670 | 8.600 | 8.650 | 7.707 | 11,993,880 |
| 2023-11-14 | 8.600 | 8.640 | 8.580 | 8.610 | 7.672 | 7,929,580 |
| 2023-11-13 | 8.620 | 8.660 | 8.560 | 8.610 | 7.672 | 11,849,590 |
| 2023-11-10 | 8.510 | 8.620 | 8.410 | 8.590 | 7.654 | 13,605,210 |
| 2023-11-09 | 8.500 | 8.620 | 8.470 | 8.530 | 7.600 | 11,221,510 |
| 2023-11-08 | 8.540 | 8.550 | 8.480 | 8.500 | 7.574 | 9,552,791 |
| 2023-11-07 | 8.470 | 8.570 | 8.470 | 8.550 | 7.618 | 11,668,110 |
| 2023-11-06 | 8.490 | 8.520 | 8.450 | 8.520 | 7.591 | 12,313,790 |
| 2023-11-03 | 8.390 | 8.490 | 8.390 | 8.450 | 7.529 | 11,807,170 |
| 2023-11-02 | 8.410 | 8.420 | 8.330 | 8.330 | 7.422 | 8,353,483 |
| 2023-11-01 | 8.400 | 8.430 | 8.360 | 8.400 | 7.485 | 8,676,175 |
| 2023-10-31 | 8.430 | 8.440 | 8.350 | 8.400 | 7.485 | 9,135,960 |
| 2023-10-30 | 8.340 | 8.440 | 8.320 | 8.440 | 7.520 | 11,470,480 |
| 2023-10-27 | 8.260 | 8.440 | 8.230 | 8.410 | 7.493 | 20,679,471 |
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.