Shaanxi Energy Investment Co Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	10.220	10.330	10.020	10.080	10.080	19,409,764
2026-07-16	10.410	10.540	10.090	10.170	10.170	14,888,633
2026-07-15	10.350	10.490	10.230	10.400	10.400	14,517,620
2026-07-14	10.020	10.480	10.020	10.420	10.420	24,463,818
2026-07-13	9.950	10.150	9.930	10.000	10.000	20,923,900
2026-07-10	9.790	10.080	9.660	9.910	9.910	38,034,896
2026-07-09	10.340	10.440	9.980	10.020	10.020	27,315,137
2026-07-08	10.410	10.620	10.370	10.430	10.430	11,916,322
2026-07-07	10.720	10.720	10.320	10.400	10.400	13,796,809
2026-07-06	10.450	10.770	10.330	10.720	10.720	20,436,137
2026-07-03	10.600	10.650	10.370	10.570	10.570	16,070,053
2026-07-02	10.550	10.660	10.330	10.470	10.470	18,867,379
2026-07-01	10.140	10.670	10.080	10.490	10.490	20,518,500
2026-06-30	10.360	10.400	10.030	10.140	10.140	15,133,312
2026-06-29	10.220	10.510	10.080	10.460	10.460	16,843,028
2026-06-26	10.540	10.660	10.220	10.250	10.250	16,984,307
2026-06-25	10.910	11.060	10.830	10.920	10.510	18,521,140
2026-06-24	11.050	11.160	10.950	11.040	10.626	16,239,860
2026-06-23	11.130	11.320	11.050	11.100	10.683	19,009,443
2026-06-22	10.970	11.220	10.830	11.210	10.789	27,430,348
2026-06-18	11.860	11.900	10.800	10.890	10.481	48,484,141
2026-06-17	12.050	12.240	11.820	11.890	11.444	15,677,920
2026-06-16	12.070	12.270	11.910	12.070	11.617	21,649,801
2026-06-15	12.230	12.230	11.900	12.120	11.665	26,858,641
2026-06-12	11.720	12.260	11.700	12.230	11.771	32,826,988
2026-06-11	11.670	11.880	11.550	11.800	11.357	20,764,850
2026-06-10	11.940	11.960	11.580	11.670	11.232	24,482,430
2026-06-09	11.960	12.100	11.750	12.020	11.569	23,681,035
2026-06-08	12.100	12.350	11.890	11.990	11.540	35,918,648
2026-06-05	12.630	12.840	12.250	12.340	11.877	35,809,449
2026-06-04	12.890	13.100	12.620	12.640	12.165	36,722,340
2026-06-03	13.010	13.120	12.610	12.980	12.493	58,009,059
2026-06-02	13.360	13.540	12.880	13.120	12.627	71,472,117
2026-06-01	12.940	13.790	12.480	13.750	13.234	78,322,711
2026-05-29	12.340	12.900	12.330	12.820	12.339	44,613,859
2026-05-28	12.020	12.570	12.000	12.460	11.992	43,593,461
2026-05-27	11.830	12.100	11.770	12.020	11.569	25,033,910
2026-05-26	11.630	12.000	11.480	11.900	11.453	25,440,439
2026-05-25	11.560	11.730	11.460	11.700	11.261	21,117,900
2026-05-22	11.390	11.530	11.320	11.410	10.982	16,848,641
2026-05-21	11.520	11.720	11.400	11.400	10.972	22,024,340
2026-05-20	11.880	11.920	11.500	11.560	11.126	21,585,500
2026-05-19	11.610	12.040	11.600	11.920	11.473	27,185,420
2026-05-18	11.450	11.730	11.360	11.660	11.222	23,160,631
2026-05-15	11.610	11.650	11.330	11.490	11.059	27,784,109
2026-05-14	11.960	12.100	11.650	11.660	11.222	30,775,180
2026-05-13	12.010	12.120	11.800	11.940	11.492	34,644,406
2026-05-12	11.600	12.080	11.580	12.020	11.569	38,998,660
2026-05-11	11.580	11.780	11.500	11.690	11.251	19,205,631
2026-05-08	11.650	11.840	11.480	11.520	11.088	21,462,920
2026-05-07	11.830	11.880	11.560	11.680	11.242	25,260,070
2026-05-06	11.810	11.920	11.510	11.910	11.463	28,954,779
2026-04-30	11.820	11.890	11.680	11.800	11.357	16,817,660
2026-04-29	11.630	11.970	11.610	11.830	11.386	28,711,609
2026-04-28	11.410	11.770	11.410	11.710	11.270	26,556,199
2026-04-27	11.400	11.550	11.310	11.390	10.962	20,849,570
2026-04-24	11.580	11.680	11.410	11.420	10.991	22,247,000
2026-04-23	11.500	11.730	11.460	11.620	11.184	26,923,131
2026-04-22	11.620	11.770	11.490	11.580	11.145	31,113,080
2026-04-21	11.090	11.940	11.050	11.770	11.328	58,317,352

← NewerPage 2 of 5 · 242 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.