Shaanxi Energy Investment Co Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	8.260	8.440	8.230	8.410	7.493	20,679,471
2023-10-26	8.100	8.260	8.050	8.220	7.324	13,646,610
2023-10-25	8.150	8.240	8.110	8.170	7.280	12,799,610
2023-10-24	7.940	8.100	7.930	8.090	7.208	13,735,930
2023-10-23	8.230	8.240	7.890	7.950	7.084	18,646,971
2023-10-20	8.210	8.290	8.170	8.230	7.333	11,270,010
2023-10-19	8.330	8.370	8.220	8.230	7.333	14,887,250
2023-10-18	8.580	8.590	8.350	8.360	7.449	18,258,520
2023-10-17	8.590	8.680	8.570	8.620	7.681	12,624,580
2023-10-16	8.730	8.760	8.550	8.580	7.645	25,016,721
2023-10-13	8.920	8.940	8.790	8.810	7.850	17,751,561
2023-10-12	8.920	8.960	8.910	8.960	7.983	8,719,433
2023-10-11	8.910	8.940	8.900	8.920	7.948	6,878,281
2023-10-10	8.920	8.970	8.890	8.910	7.939	7,242,154
2023-10-09	8.960	8.970	8.880	8.900	7.930	9,264,773
2023-09-28	8.920	8.980	8.920	8.960	7.983	8,148,147
2023-09-27	8.890	8.970	8.880	8.910	7.939	8,004,825
2023-09-26	8.970	9.010	8.890	8.910	7.939	10,570,460
2023-09-25	9.120	9.120	8.980	9.000	8.019	10,789,650
2023-09-22	9.020	9.140	8.960	9.130	8.135	13,322,300
2023-09-21	9.180	9.220	9.060	9.060	8.073	11,823,200
2023-09-20	9.300	9.300	9.180	9.190	8.188	14,076,160
2023-09-19	9.320	9.330	9.280	9.300	8.286	8,296,522
2023-09-18	9.380	9.380	9.280	9.340	8.322	8,738,755
2023-09-15	9.440	9.460	9.350	9.380	8.358	12,802,440
2023-09-14	9.390	9.510	9.360	9.460	8.429	15,336,000
2023-09-13	9.430	9.460	9.330	9.370	8.349	9,884,250
2023-09-12	9.470	9.510	9.430	9.440	8.411	9,871,481
2023-09-11	9.440	9.500	9.430	9.470	8.438	8,939,855
2023-09-08	9.410	9.540	9.390	9.470	8.438	9,161,632
2023-09-07	9.570	9.570	9.420	9.420	8.393	13,524,870
2023-09-06	9.650	9.650	9.530	9.590	8.545	13,631,800
2023-09-05	9.610	9.730	9.580	9.680	8.625	20,733,760
2023-09-04	9.470	9.640	9.460	9.640	8.589	23,791,711
2023-09-01	9.390	9.500	9.370	9.460	8.429	13,269,430
2023-08-31	9.450	9.480	9.360	9.400	8.376	13,031,580
2023-08-30	9.500	9.540	9.410	9.450	8.420	16,921,391
2023-08-29	9.320	9.530	9.300	9.510	8.474	18,692,561
2023-08-28	9.660	9.720	9.340	9.360	8.340	22,995,400
2023-08-25	9.400	9.420	9.270	9.300	8.286	17,627,410
2023-08-24	9.580	9.590	9.410	9.450	8.420	17,794,420
2023-08-23	9.610	9.780	9.540	9.630	8.580	14,885,540
2023-08-22	9.680	9.720	9.430	9.630	8.580	22,371,221
2023-08-21	9.730	9.730	9.660	9.670	8.616	11,591,470
2023-08-18	9.740	9.840	9.720	9.730	8.670	13,963,200
2023-08-17	9.690	9.810	9.570	9.800	8.732	17,112,939
2023-08-16	9.790	9.800	9.710	9.710	8.652	13,872,230
2023-08-15	9.830	9.860	9.760	9.800	8.732	11,248,460
2023-08-14	9.860	9.860	9.750	9.840	8.768	14,087,840
2023-08-11	10.020	10.020	9.870	9.880	8.803	22,873,891
2023-08-10	10.000	10.050	9.970	10.020	8.928	10,542,030
2023-08-09	10.040	10.050	9.980	9.980	8.892	13,180,150
2023-08-08	10.020	10.080	9.980	10.050	8.955	15,925,310
2023-08-07	10.080	10.080	10.000	10.020	8.928	18,394,010
2023-08-04	10.100	10.150	10.070	10.080	8.981	21,323,311
2023-08-03	10.080	10.120	10.050	10.100	8.999	16,584,240
2023-08-02	10.170	10.170	10.080	10.100	8.999	19,394,119
2023-08-01	10.150	10.230	10.120	10.200	9.088	24,298,750
2023-07-31	10.090	10.160	10.050	10.160	9.053	23,615,529
2023-07-28	10.060	10.120	9.980	10.100	8.999	26,182,670

← NewerPage 13 of 15 · 854 trading daysOlder →

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.