Shaanxi Energy Investment Co Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	10.110	10.160	10.060	10.070	8.972	17,566,320
2023-07-26	10.170	10.170	10.100	10.110	9.008	17,099,551
2023-07-25	10.080	10.190	10.080	10.170	9.062	22,287,590
2023-07-24	10.070	10.100	10.030	10.070	8.972	14,317,890
2023-07-21	10.100	10.140	10.070	10.080	8.981	14,876,050
2023-07-20	10.160	10.180	10.080	10.100	8.999	20,006,529
2023-07-19	10.180	10.220	10.120	10.150	9.044	17,157,750
2023-07-18	10.180	10.220	10.120	10.180	9.070	21,960,910
2023-07-17	10.330	10.350	10.170	10.200	9.088	28,084,330
2023-07-14	10.410	10.420	10.340	10.350	9.222	31,757,641
2023-07-13	10.440	10.480	10.390	10.430	9.293	28,749,141
2023-07-12	10.430	10.550	10.370	10.460	9.320	38,222,207
2023-07-11	10.490	10.510	10.360	10.470	9.329	35,618,512
2023-07-10	10.590	10.660	10.460	10.550	9.400	51,440,887
2023-07-07	10.350	10.520	10.330	10.440	9.302	33,986,168
2023-07-06	10.390	10.450	10.310	10.390	9.258	28,420,740
2023-07-05	10.410	10.560	10.360	10.380	9.249	32,595,439
2023-07-04	10.510	10.510	10.380	10.430	9.293	37,347,102
2023-07-03	10.490	10.610	10.420	10.520	9.373	43,923,312
2023-06-30	10.520	10.600	10.410	10.500	9.356	45,052,699
2023-06-29	10.550	10.610	10.460	10.560	9.409	61,434,621
2023-06-28	10.220	10.690	10.200	10.680	9.516	107,057,203
2023-06-27	10.440	10.470	10.150	10.300	9.177	44,140,762
2023-06-26	10.030	10.430	10.010	10.370	9.240	73,917,961
2023-06-21	10.030	10.230	10.010	10.060	8.964	29,456,359
2023-06-20	10.250	10.270	10.060	10.070	8.972	36,125,832
2023-06-19	10.330	10.360	10.240	10.270	9.151	27,409,301
2023-06-16	10.390	10.390	10.300	10.330	9.204	37,406,539
2023-06-15	10.640	10.740	10.540	10.720	9.240	37,853,961
2023-06-14	10.610	10.660	10.520	10.600	9.136	29,251,551
2023-06-13	10.470	10.700	10.440	10.670	9.197	36,740,160
2023-06-12	10.430	10.550	10.370	10.480	9.033	26,462,779
2023-06-09	10.350	10.470	10.240	10.430	8.990	29,972,750
2023-06-08	10.270	10.350	10.190	10.320	8.895	30,437,619
2023-06-07	10.400	10.470	10.230	10.280	8.861	38,529,801
2023-06-06	10.790	10.790	10.320	10.400	8.964	68,393,359
2023-06-05	10.970	10.990	10.750	10.820	9.326	42,105,238
2023-06-02	10.900	11.040	10.860	10.920	9.412	46,143,727
2023-06-01	10.870	10.990	10.830	10.870	9.369	45,744,000
2023-05-31	11.050	11.130	10.830	10.920	9.412	75,063,031
2023-05-30	11.240	11.460	11.000	11.200	9.654	105,721,203
2023-05-29	10.750	11.300	10.660	11.280	9.722	120,566,094
2023-05-26	11.130	11.130	10.710	10.810	9.317	73,079,055
2023-05-25	10.700	11.080	10.650	11.030	9.507	90,317,828
2023-05-24	10.880	11.120	10.730	10.770	9.283	59,781,969
2023-05-23	11.110	11.180	10.860	10.880	9.378	75,227,820
2023-05-22	10.400	11.280	10.400	11.120	9.585	113,877,906
2023-05-19	10.600	10.600	10.390	10.480	9.033	51,756,488
2023-05-18	10.960	10.960	10.640	10.690	9.214	58,368,879
2023-05-17	10.820	10.990	10.700	10.910	9.404	54,096,520
2023-05-16	10.800	11.050	10.700	10.840	9.343	62,881,207
2023-05-15	10.980	11.250	10.860	10.940	9.429	93,831,539
2023-05-12	10.600	10.960	10.600	10.770	9.283	58,930,449
2023-05-11	10.890	10.890	10.640	10.680	9.205	60,389,199
2023-05-10	11.000	11.150	10.700	10.900	9.395	88,293,211
2023-05-09	10.590	11.310	10.550	11.110	9.576	158,834,094
2023-05-08	10.150	10.800	10.110	10.600	9.136	102,778,797
2023-05-05	10.200	10.240	10.000	10.040	8.654	43,944,762
2023-05-04	10.170	10.250	10.120	10.180	8.774	39,992,289
2023-04-28	10.180	10.240	10.080	10.170	8.766	41,492,039

← NewerPage 14 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.