Shaanxi Energy Investment Co Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 9.560 | 9.780 | 9.550 | 9.730 | 9.365 | 22,132,381 |
| 2026-01-14 | 9.650 | 9.710 | 9.490 | 9.530 | 9.172 | 22,884,830 |
| 2026-01-13 | 9.680 | 9.790 | 9.630 | 9.660 | 9.297 | 19,698,410 |
| 2026-01-12 | 9.750 | 9.800 | 9.570 | 9.680 | 9.317 | 30,966,920 |
| 2026-01-09 | 9.570 | 9.890 | 9.480 | 9.840 | 9.471 | 30,707,631 |
| 2026-01-08 | 9.520 | 9.690 | 9.480 | 9.570 | 9.211 | 19,022,820 |
| 2026-01-07 | 9.380 | 9.540 | 9.360 | 9.510 | 9.153 | 17,995,189 |
| 2026-01-06 | 9.360 | 9.400 | 9.330 | 9.380 | 9.028 | 17,582,561 |
| 2026-01-05 | 9.340 | 9.410 | 9.280 | 9.360 | 9.009 | 16,130,170 |
| 2025-12-31 | 9.400 | 9.440 | 9.270 | 9.310 | 8.960 | 14,207,310 |
| 2025-12-30 | 9.540 | 9.550 | 9.370 | 9.400 | 9.047 | 19,667,100 |
| 2025-12-29 | 9.910 | 9.930 | 9.540 | 9.550 | 9.191 | 25,819,449 |
| 2025-12-26 | 9.910 | 9.960 | 9.900 | 9.920 | 9.548 | 9,149,950 |
| 2025-12-25 | 9.950 | 10.020 | 9.920 | 9.930 | 9.557 | 8,722,000 |
| 2025-12-24 | 9.950 | 10.020 | 9.920 | 9.940 | 9.567 | 10,424,270 |
| 2025-12-23 | 9.920 | 10.140 | 9.880 | 9.980 | 9.605 | 17,322,971 |
| 2025-12-22 | 10.000 | 10.020 | 9.850 | 9.880 | 9.509 | 17,834,211 |
| 2025-12-19 | 10.050 | 10.060 | 9.960 | 9.990 | 9.615 | 9,759,601 |
| 2025-12-18 | 9.960 | 10.080 | 9.960 | 10.030 | 9.653 | 13,194,360 |
| 2025-12-17 | 9.990 | 10.000 | 9.850 | 9.940 | 9.567 | 11,787,310 |
| 2025-12-16 | 10.100 | 10.110 | 9.940 | 9.970 | 9.596 | 12,153,780 |
| 2025-12-15 | 10.080 | 10.150 | 9.990 | 10.090 | 9.711 | 11,557,540 |
| 2025-12-12 | 9.890 | 10.090 | 9.880 | 10.060 | 9.682 | 20,351,990 |
| 2025-12-11 | 9.950 | 10.010 | 9.880 | 9.890 | 9.519 | 12,232,260 |
| 2025-12-10 | 9.840 | 9.980 | 9.840 | 9.930 | 9.557 | 11,419,930 |
| 2025-12-09 | 9.900 | 10.040 | 9.870 | 9.880 | 9.509 | 10,785,010 |
| 2025-12-08 | 10.110 | 10.110 | 9.870 | 9.900 | 9.528 | 16,771,570 |
| 2025-12-05 | 10.070 | 10.140 | 10.030 | 10.090 | 9.711 | 8,805,500 |
| 2025-12-04 | 10.100 | 10.140 | 10.040 | 10.080 | 9.702 | 10,069,230 |
| 2025-12-03 | 9.920 | 10.140 | 9.890 | 10.110 | 9.730 | 16,377,490 |
| 2025-12-02 | 9.820 | 9.950 | 9.800 | 9.920 | 9.548 | 12,042,750 |
| 2025-12-01 | 9.840 | 9.940 | 9.780 | 9.830 | 9.461 | 12,417,980 |
| 2025-11-28 | 9.850 | 9.870 | 9.740 | 9.800 | 9.432 | 13,785,090 |
| 2025-11-27 | 9.680 | 9.920 | 9.630 | 9.840 | 9.471 | 15,213,980 |
| 2025-11-26 | 9.760 | 9.830 | 9.700 | 9.700 | 9.336 | 10,051,460 |
| 2025-11-25 | 9.780 | 9.800 | 9.690 | 9.750 | 9.384 | 14,170,510 |
| 2025-11-24 | 9.840 | 9.850 | 9.730 | 9.760 | 9.394 | 16,251,130 |
| 2025-11-21 | 9.880 | 9.950 | 9.770 | 9.780 | 9.413 | 20,030,859 |
| 2025-11-20 | 9.930 | 10.050 | 9.910 | 9.920 | 9.548 | 15,213,010 |
| 2025-11-19 | 9.880 | 9.960 | 9.880 | 9.920 | 9.548 | 11,297,900 |
| 2025-11-18 | 9.990 | 10.010 | 9.860 | 9.890 | 9.519 | 14,019,900 |
| 2025-11-17 | 9.970 | 10.040 | 9.860 | 9.980 | 9.605 | 15,771,370 |
| 2025-11-14 | 10.070 | 10.140 | 9.960 | 9.970 | 9.596 | 13,979,980 |
| 2025-11-13 | 10.150 | 10.180 | 10.030 | 10.100 | 9.721 | 20,253,750 |
| 2025-11-12 | 10.160 | 10.250 | 10.120 | 10.130 | 9.750 | 15,816,770 |
| 2025-11-11 | 10.330 | 10.350 | 10.130 | 10.150 | 9.769 | 27,342,301 |
| 2025-11-10 | 10.290 | 10.380 | 10.230 | 10.340 | 9.952 | 22,494,000 |
| 2025-11-07 | 10.140 | 10.370 | 10.110 | 10.190 | 9.807 | 22,630,240 |
| 2025-11-06 | 10.040 | 10.200 | 10.040 | 10.100 | 9.721 | 23,664,811 |
| 2025-11-05 | 9.940 | 10.030 | 9.850 | 9.960 | 9.586 | 15,402,430 |
| 2025-11-04 | 9.990 | 10.130 | 9.950 | 10.000 | 9.625 | 24,429,020 |
| 2025-11-03 | 9.850 | 10.040 | 9.830 | 10.000 | 9.625 | 25,076,330 |
| 2025-10-31 | 9.900 | 9.950 | 9.730 | 9.830 | 9.461 | 26,415,150 |
| 2025-10-30 | 9.760 | 10.050 | 9.700 | 9.900 | 9.528 | 36,187,168 |
| 2025-10-29 | 9.480 | 9.850 | 9.450 | 9.760 | 9.394 | 59,033,648 |
| 2025-10-28 | 9.380 | 9.430 | 9.310 | 9.330 | 8.980 | 12,052,190 |
| 2025-10-27 | 9.290 | 9.480 | 9.250 | 9.410 | 9.057 | 21,472,830 |
| 2025-10-24 | 9.370 | 9.390 | 9.250 | 9.290 | 8.941 | 12,495,680 |
| 2025-10-23 | 9.210 | 9.410 | 9.200 | 9.400 | 9.047 | 21,951,760 |
| 2025-10-22 | 9.290 | 9.300 | 9.200 | 9.200 | 8.855 | 8,851,867 |
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.