Shaanxi Energy Investment Co Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 9.300 | 9.310 | 9.260 | 9.290 | 8.941 | 10,391,040 |
| 2025-10-20 | 9.240 | 9.320 | 9.170 | 9.310 | 8.960 | 18,025,689 |
| 2025-10-17 | 9.260 | 9.320 | 9.180 | 9.210 | 8.864 | 12,546,300 |
| 2025-10-16 | 9.250 | 9.280 | 9.200 | 9.270 | 8.922 | 13,236,900 |
| 2025-10-15 | 9.250 | 9.270 | 9.180 | 9.240 | 8.893 | 11,114,990 |
| 2025-10-14 | 9.170 | 9.270 | 9.120 | 9.240 | 8.893 | 18,724,811 |
| 2025-10-13 | 9.090 | 9.180 | 9.020 | 9.160 | 8.816 | 16,608,301 |
| 2025-10-10 | 9.090 | 9.200 | 9.040 | 9.190 | 8.845 | 16,238,560 |
| 2025-10-09 | 8.980 | 9.100 | 8.960 | 9.090 | 8.749 | 10,992,800 |
| 2025-09-30 | 8.950 | 8.980 | 8.930 | 8.940 | 8.604 | 6,402,837 |
| 2025-09-29 | 8.970 | 8.980 | 8.880 | 8.970 | 8.633 | 12,022,810 |
| 2025-09-26 | 8.990 | 9.030 | 8.940 | 8.970 | 8.633 | 7,432,573 |
| 2025-09-25 | 9.050 | 9.050 | 8.950 | 8.990 | 8.653 | 7,552,482 |
| 2025-09-24 | 8.990 | 9.070 | 8.970 | 9.040 | 8.701 | 8,695,772 |
| 2025-09-23 | 8.970 | 9.020 | 8.910 | 9.000 | 8.662 | 10,397,300 |
| 2025-09-22 | 9.040 | 9.040 | 8.960 | 8.980 | 8.643 | 7,288,310 |
| 2025-09-19 | 9.040 | 9.070 | 8.960 | 9.040 | 8.701 | 10,470,420 |
| 2025-09-18 | 9.170 | 9.180 | 9.010 | 9.030 | 8.691 | 14,161,150 |
| 2025-09-17 | 9.100 | 9.190 | 9.070 | 9.180 | 8.835 | 9,837,111 |
| 2025-09-16 | 9.150 | 9.170 | 9.080 | 9.100 | 8.758 | 9,265,010 |
| 2025-09-15 | 9.150 | 9.190 | 9.100 | 9.140 | 8.797 | 11,648,550 |
| 2025-09-12 | 9.300 | 9.300 | 9.140 | 9.150 | 8.807 | 20,276,850 |
| 2025-09-11 | 9.220 | 9.300 | 9.180 | 9.290 | 8.941 | 16,207,100 |
| 2025-09-10 | 9.210 | 9.250 | 9.160 | 9.220 | 8.874 | 10,121,260 |
| 2025-09-09 | 9.210 | 9.230 | 9.170 | 9.230 | 8.884 | 8,342,747 |
| 2025-09-08 | 9.140 | 9.230 | 9.130 | 9.200 | 8.855 | 9,599,600 |
| 2025-09-05 | 9.070 | 9.160 | 9.040 | 9.150 | 8.807 | 9,249,294 |
| 2025-09-04 | 9.080 | 9.100 | 9.010 | 9.070 | 8.730 | 10,790,590 |
| 2025-09-03 | 9.170 | 9.180 | 9.030 | 9.050 | 8.710 | 9,822,414 |
| 2025-09-02 | 9.170 | 9.200 | 9.090 | 9.150 | 8.807 | 10,870,210 |
| 2025-09-01 | 9.170 | 9.190 | 9.110 | 9.170 | 8.826 | 11,126,370 |
| 2025-08-29 | 9.070 | 9.200 | 9.040 | 9.170 | 8.826 | 19,174,141 |
| 2025-08-28 | 9.100 | 9.150 | 8.960 | 9.080 | 8.739 | 17,892,410 |
| 2025-08-27 | 9.310 | 9.350 | 9.100 | 9.100 | 8.758 | 19,910,279 |
| 2025-08-26 | 9.310 | 9.330 | 9.280 | 9.300 | 8.951 | 8,881,762 |
| 2025-08-25 | 9.270 | 9.330 | 9.260 | 9.310 | 8.960 | 13,538,070 |
| 2025-08-22 | 9.300 | 9.320 | 9.190 | 9.250 | 8.903 | 14,358,410 |
| 2025-08-21 | 9.280 | 9.330 | 9.240 | 9.300 | 8.951 | 15,089,820 |
| 2025-08-20 | 9.270 | 9.280 | 9.190 | 9.210 | 8.864 | 13,118,140 |
| 2025-08-19 | 9.280 | 9.300 | 9.240 | 9.260 | 8.912 | 8,519,342 |
| 2025-08-18 | 9.320 | 9.410 | 9.260 | 9.270 | 8.922 | 17,129,461 |
| 2025-08-15 | 9.210 | 9.300 | 9.200 | 9.300 | 8.951 | 10,883,550 |
| 2025-08-14 | 9.310 | 9.330 | 9.200 | 9.210 | 8.864 | 12,307,870 |
| 2025-08-13 | 9.310 | 9.360 | 9.280 | 9.300 | 8.951 | 9,741,057 |
| 2025-08-12 | 9.310 | 9.340 | 9.280 | 9.310 | 8.960 | 9,729,959 |
| 2025-08-11 | 9.400 | 9.430 | 9.260 | 9.290 | 8.941 | 20,131,561 |
| 2025-08-08 | 9.450 | 9.520 | 9.400 | 9.400 | 9.047 | 14,675,090 |
| 2025-08-07 | 9.520 | 9.540 | 9.440 | 9.470 | 9.114 | 12,310,900 |
| 2025-08-06 | 9.510 | 9.590 | 9.480 | 9.520 | 9.163 | 16,123,330 |
| 2025-08-05 | 9.410 | 9.560 | 9.400 | 9.530 | 9.172 | 24,129,670 |
| 2025-08-04 | 9.380 | 9.430 | 9.310 | 9.410 | 9.057 | 18,391,500 |
| 2025-08-01 | 9.210 | 9.490 | 9.210 | 9.390 | 9.037 | 36,381,738 |
| 2025-07-31 | 9.270 | 9.290 | 9.150 | 9.190 | 8.845 | 23,189,730 |
| 2025-07-30 | 9.270 | 9.430 | 9.270 | 9.290 | 8.941 | 29,628,320 |
| 2025-07-29 | 9.080 | 9.300 | 9.040 | 9.260 | 8.912 | 28,941,061 |
| 2025-07-28 | 9.160 | 9.170 | 9.030 | 9.100 | 8.758 | 16,617,830 |
| 2025-07-25 | 9.220 | 9.310 | 9.180 | 9.190 | 8.845 | 17,863,061 |
| 2025-07-24 | 9.150 | 9.230 | 9.080 | 9.220 | 8.874 | 19,497,561 |
| 2025-07-23 | 9.250 | 9.330 | 9.130 | 9.150 | 8.807 | 35,478,793 |
| 2025-07-22 | 8.930 | 9.180 | 8.880 | 9.140 | 8.797 | 47,686,711 |
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.