Shaanxi Energy Investment Co Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 8.840 | 8.920 | 8.830 | 8.910 | 8.576 | 21,994,760 |
| 2025-07-18 | 8.820 | 8.830 | 8.780 | 8.830 | 8.499 | 10,857,150 |
| 2025-07-17 | 8.830 | 8.840 | 8.780 | 8.810 | 8.479 | 7,822,301 |
| 2025-07-16 | 8.820 | 8.840 | 8.770 | 8.830 | 8.499 | 8,553,400 |
| 2025-07-15 | 8.920 | 8.950 | 8.790 | 8.810 | 8.479 | 16,768,760 |
| 2025-07-14 | 8.890 | 8.970 | 8.880 | 8.920 | 8.585 | 15,428,940 |
| 2025-07-11 | 8.890 | 8.910 | 8.860 | 8.870 | 8.537 | 10,406,540 |
| 2025-07-10 | 8.880 | 8.940 | 8.850 | 8.890 | 8.556 | 10,350,850 |
| 2025-07-09 | 8.910 | 8.940 | 8.830 | 8.870 | 8.537 | 11,768,410 |
| 2025-07-08 | 8.900 | 8.930 | 8.820 | 8.930 | 8.595 | 15,319,520 |
| 2025-07-07 | 8.860 | 8.930 | 8.820 | 8.910 | 8.576 | 17,361,850 |
| 2025-07-04 | 8.770 | 8.840 | 8.760 | 8.810 | 8.479 | 13,066,250 |
| 2025-07-03 | 8.730 | 8.790 | 8.730 | 8.770 | 8.441 | 9,304,936 |
| 2025-07-02 | 8.700 | 8.740 | 8.690 | 8.730 | 8.402 | 7,611,831 |
| 2025-07-01 | 8.710 | 8.730 | 8.680 | 8.700 | 8.373 | 7,622,800 |
| 2025-06-30 | 8.740 | 8.750 | 8.660 | 8.700 | 8.373 | 14,045,230 |
| 2025-06-27 | 8.720 | 8.800 | 8.720 | 8.730 | 8.402 | 7,725,804 |
| 2025-06-26 | 8.810 | 8.810 | 8.720 | 8.730 | 8.402 | 16,923,900 |
| 2025-06-25 | 9.160 | 9.160 | 9.090 | 9.150 | 8.460 | 11,471,210 |
| 2025-06-24 | 9.070 | 9.140 | 9.050 | 9.140 | 8.451 | 8,539,810 |
| 2025-06-23 | 9.100 | 9.120 | 9.020 | 9.060 | 8.377 | 9,690,699 |
| 2025-06-20 | 9.130 | 9.170 | 9.110 | 9.110 | 8.423 | 9,452,040 |
| 2025-06-19 | 9.170 | 9.180 | 9.060 | 9.130 | 8.442 | 9,610,700 |
| 2025-06-18 | 9.030 | 9.170 | 9.030 | 9.160 | 8.469 | 19,167,100 |
| 2025-06-17 | 8.970 | 9.020 | 8.950 | 9.020 | 8.340 | 7,551,926 |
| 2025-06-16 | 9.000 | 9.030 | 8.930 | 8.960 | 8.284 | 10,086,930 |
| 2025-06-13 | 8.980 | 9.040 | 8.960 | 9.010 | 8.331 | 12,164,870 |
| 2025-06-12 | 8.970 | 8.990 | 8.950 | 8.970 | 8.294 | 5,317,680 |
| 2025-06-11 | 8.970 | 9.050 | 8.950 | 8.970 | 8.294 | 8,706,473 |
| 2025-06-10 | 9.000 | 9.020 | 8.920 | 8.970 | 8.294 | 8,015,929 |
| 2025-06-09 | 8.970 | 9.000 | 8.960 | 8.980 | 8.303 | 6,767,227 |
| 2025-06-06 | 8.960 | 8.990 | 8.920 | 8.970 | 8.294 | 5,577,550 |
| 2025-06-05 | 9.000 | 9.020 | 8.920 | 8.930 | 8.257 | 9,561,700 |
| 2025-06-04 | 9.000 | 9.020 | 8.970 | 9.000 | 8.321 | 5,919,544 |
| 2025-06-03 | 8.940 | 9.000 | 8.890 | 8.990 | 8.312 | 9,302,003 |
| 2025-05-30 | 8.990 | 9.040 | 8.960 | 8.970 | 8.294 | 6,972,526 |
| 2025-05-29 | 9.000 | 9.020 | 8.960 | 9.000 | 8.321 | 6,372,759 |
| 2025-05-28 | 8.980 | 9.020 | 8.960 | 8.980 | 8.303 | 6,301,627 |
| 2025-05-27 | 8.950 | 9.000 | 8.930 | 8.980 | 8.303 | 5,127,960 |
| 2025-05-26 | 8.940 | 8.970 | 8.910 | 8.950 | 8.275 | 7,370,127 |
| 2025-05-23 | 9.010 | 9.040 | 8.930 | 8.930 | 8.257 | 10,852,180 |
| 2025-05-22 | 9.140 | 9.140 | 9.020 | 9.020 | 8.340 | 10,779,580 |
| 2025-05-21 | 9.100 | 9.180 | 9.100 | 9.140 | 8.451 | 10,223,560 |
| 2025-05-20 | 9.110 | 9.120 | 9.070 | 9.100 | 8.414 | 7,653,068 |
| 2025-05-19 | 9.070 | 9.110 | 9.060 | 9.080 | 8.395 | 6,506,783 |
| 2025-05-16 | 9.080 | 9.140 | 9.050 | 9.060 | 8.377 | 7,236,018 |
| 2025-05-15 | 9.100 | 9.160 | 9.070 | 9.080 | 8.395 | 7,307,450 |
| 2025-05-14 | 9.120 | 9.130 | 9.050 | 9.100 | 8.414 | 7,945,318 |
| 2025-05-13 | 9.130 | 9.160 | 9.050 | 9.130 | 8.442 | 8,375,311 |
| 2025-05-12 | 9.140 | 9.160 | 9.060 | 9.110 | 8.423 | 10,663,930 |
| 2025-05-09 | 9.060 | 9.180 | 9.050 | 9.140 | 8.451 | 14,492,590 |
| 2025-05-08 | 8.980 | 9.070 | 8.940 | 9.050 | 8.368 | 12,204,370 |
| 2025-05-07 | 8.980 | 9.010 | 8.940 | 8.980 | 8.303 | 11,959,830 |
| 2025-05-06 | 8.900 | 8.950 | 8.840 | 8.950 | 8.275 | 13,027,260 |
| 2025-04-30 | 8.830 | 8.960 | 8.820 | 8.890 | 8.220 | 11,063,840 |
| 2025-04-29 | 8.970 | 8.970 | 8.810 | 8.830 | 8.164 | 15,505,120 |
| 2025-04-28 | 8.990 | 9.020 | 8.900 | 8.950 | 8.275 | 17,990,471 |
| 2025-04-25 | 8.820 | 8.990 | 8.810 | 8.960 | 8.284 | 20,667,830 |
| 2025-04-24 | 8.780 | 8.860 | 8.760 | 8.820 | 8.155 | 20,143,910 |
| 2025-04-23 | 8.800 | 8.820 | 8.740 | 8.770 | 8.109 | 15,977,290 |
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.