Shaanxi Energy Investment Co Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11.050	11.130	10.880	11.040	10.626	20,555,881
2026-04-17	11.330	11.450	11.030	11.080	10.664	17,969,461
2026-04-16	11.170	11.360	11.130	11.340	10.914	14,344,800
2026-04-15	11.280	11.280	11.000	11.200	10.780	25,090,160
2026-04-14	11.480	11.570	11.210	11.260	10.837	28,233,510
2026-04-13	10.880	11.130	10.850	11.090	10.674	16,362,400
2026-04-10	11.040	11.080	10.830	10.870	10.462	16,368,930
2026-04-09	11.050	11.180	11.010	11.080	10.664	13,575,950
2026-04-08	10.890	11.130	10.800	11.110	10.693	18,876,100
2026-04-07	10.850	11.020	10.760	10.990	10.577	15,618,820
2026-04-03	11.010	11.140	10.820	10.830	10.423	15,804,120
2026-04-02	10.910	11.120	10.850	11.000	10.587	18,270,051
2026-04-01	10.900	10.920	10.750	10.880	10.472	18,843,949
2026-03-31	10.970	11.140	10.760	10.780	10.375	22,383,590
2026-03-30	11.220	11.290	10.850	10.990	10.577	31,573,199
2026-03-27	11.340	11.470	11.180	11.300	10.876	25,314,670
2026-03-26	11.410	11.510	11.220	11.380	10.953	28,516,141
2026-03-25	11.240	11.540	11.060	11.490	11.059	39,211,180
2026-03-24	11.180	11.280	11.030	11.260	10.837	29,875,301
2026-03-23	11.300	11.480	11.040	11.080	10.664	41,723,762
2026-03-20	11.490	11.770	11.320	11.340	10.914	42,012,719
2026-03-19	11.200	11.760	11.090	11.520	11.088	49,990,738
2026-03-18	11.060	11.370	11.050	11.150	10.731	23,381,561
2026-03-17	11.080	11.210	10.950	11.090	10.674	21,813,650
2026-03-16	11.180	11.200	10.890	11.080	10.664	29,532,910
2026-03-13	11.330	11.480	11.120	11.150	10.731	36,337,301
2026-03-12	11.050	11.390	11.050	11.370	10.943	42,914,961
2026-03-11	10.930	11.110	10.770	11.030	10.616	22,505,211
2026-03-10	10.900	11.070	10.800	10.950	10.539	25,863,619
2026-03-09	11.270	11.310	11.000	11.050	10.635	30,723,471
2026-03-06	10.860	11.040	10.810	10.910	10.500	18,534,600
2026-03-05	10.990	11.000	10.780	10.890	10.481	24,865,141
2026-03-04	10.890	11.110	10.790	10.950	10.539	35,342,352
2026-03-03	10.970	11.280	10.940	11.010	10.597	58,805,879
2026-03-02	10.960	11.130	10.710	11.050	10.635	54,185,391
2026-02-27	10.330	10.780	10.280	10.660	10.260	34,146,441
2026-02-26	10.160	10.430	10.150	10.300	9.913	25,057,750
2026-02-25	10.140	10.240	10.090	10.140	9.759	21,534,020
2026-02-24	9.990	10.190	9.980	10.090	9.711	22,372,570
2026-02-13	10.020	10.050	9.890	9.890	9.519	14,807,620
2026-02-12	10.090	10.140	9.960	10.050	9.673	17,277,199
2026-02-11	9.890	10.100	9.890	10.030	9.653	20,121,529
2026-02-10	9.840	9.930	9.780	9.880	9.509	13,326,930
2026-02-09	9.840	9.900	9.780	9.800	9.432	15,336,450
2026-02-06	9.780	9.910	9.720	9.840	9.471	13,140,700
2026-02-05	10.030	10.090	9.800	9.810	9.442	18,790,631
2026-02-04	9.730	10.120	9.700	10.100	9.721	31,078,160
2026-02-03	9.720	9.820	9.610	9.700	9.336	14,647,150
2026-02-02	9.980	10.010	9.590	9.600	9.240	21,803,801
2026-01-30	9.940	10.170	9.900	10.030	9.653	20,709,619
2026-01-29	9.960	10.060	9.840	9.930	9.557	16,080,990
2026-01-28	9.800	9.990	9.720	9.950	9.576	20,489,051
2026-01-27	9.920	9.940	9.760	9.790	9.422	13,474,630
2026-01-26	9.890	9.980	9.790	9.940	9.567	19,070,750
2026-01-23	9.880	9.940	9.850	9.880	9.509	13,141,290
2026-01-22	9.840	9.900	9.800	9.890	9.519	11,133,320
2026-01-21	9.910	9.930	9.810	9.830	9.461	12,381,700
2026-01-20	9.840	9.930	9.770	9.930	9.557	19,294,631
2026-01-19	9.800	9.960	9.640	9.830	9.461	27,714,490
2026-01-16	9.760	9.880	9.750	9.810	9.442	20,008,990

← NewerPage 3 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.