Shaanxi Energy Investment Co Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 8.800 | 8.860 | 8.780 | 8.790 | 8.127 | 18,415,760 |
| 2025-04-21 | 8.790 | 8.840 | 8.780 | 8.810 | 8.146 | 19,878,391 |
| 2025-04-18 | 8.930 | 8.960 | 8.740 | 8.820 | 8.155 | 34,061,922 |
| 2025-04-17 | 9.070 | 9.120 | 9.030 | 9.090 | 8.405 | 9,625,125 |
| 2025-04-16 | 9.050 | 9.130 | 9.020 | 9.100 | 8.414 | 11,911,830 |
| 2025-04-15 | 9.000 | 9.070 | 8.980 | 9.070 | 8.386 | 11,363,580 |
| 2025-04-14 | 8.940 | 9.050 | 8.900 | 9.010 | 8.331 | 15,154,000 |
| 2025-04-11 | 8.900 | 8.940 | 8.840 | 8.900 | 8.229 | 12,702,000 |
| 2025-04-10 | 8.920 | 9.060 | 8.910 | 8.940 | 8.266 | 19,837,359 |
| 2025-04-09 | 8.930 | 8.980 | 8.730 | 8.960 | 8.284 | 22,866,600 |
| 2025-04-08 | 8.770 | 9.050 | 8.760 | 9.030 | 8.349 | 26,636,320 |
| 2025-04-07 | 9.120 | 9.170 | 8.550 | 8.800 | 8.136 | 41,979,820 |
| 2025-04-03 | 9.310 | 9.420 | 9.300 | 9.390 | 8.682 | 12,628,340 |
| 2025-04-02 | 9.450 | 9.480 | 9.330 | 9.350 | 8.645 | 15,695,390 |
| 2025-04-01 | 9.250 | 9.450 | 9.250 | 9.450 | 8.737 | 24,639,779 |
| 2025-03-31 | 9.250 | 9.340 | 9.220 | 9.250 | 8.552 | 12,709,160 |
| 2025-03-28 | 9.290 | 9.370 | 9.230 | 9.250 | 8.552 | 11,049,740 |
| 2025-03-27 | 9.320 | 9.360 | 9.270 | 9.280 | 8.580 | 14,396,360 |
| 2025-03-26 | 9.360 | 9.380 | 9.290 | 9.320 | 8.617 | 16,519,270 |
| 2025-03-25 | 9.230 | 9.400 | 9.180 | 9.380 | 8.673 | 31,209,410 |
| 2025-03-24 | 9.130 | 9.260 | 9.130 | 9.230 | 8.534 | 25,364,320 |
| 2025-03-21 | 9.100 | 9.170 | 9.080 | 9.110 | 8.423 | 16,436,949 |
| 2025-03-20 | 9.130 | 9.160 | 9.090 | 9.110 | 8.423 | 13,239,020 |
| 2025-03-19 | 9.070 | 9.150 | 9.050 | 9.130 | 8.442 | 15,481,310 |
| 2025-03-18 | 9.100 | 9.110 | 9.030 | 9.070 | 8.386 | 13,307,800 |
| 2025-03-17 | 9.110 | 9.140 | 9.080 | 9.100 | 8.414 | 14,072,950 |
| 2025-03-14 | 9.100 | 9.160 | 9.070 | 9.110 | 8.423 | 20,206,170 |
| 2025-03-13 | 9.030 | 9.150 | 9.030 | 9.120 | 8.432 | 27,145,141 |
| 2025-03-12 | 9.000 | 9.110 | 8.940 | 9.070 | 8.386 | 39,753,859 |
| 2025-03-11 | 8.800 | 8.880 | 8.770 | 8.870 | 8.201 | 13,632,650 |
| 2025-03-10 | 8.790 | 8.870 | 8.780 | 8.850 | 8.183 | 11,769,370 |
| 2025-03-07 | 8.790 | 8.840 | 8.720 | 8.800 | 8.136 | 15,505,350 |
| 2025-03-06 | 8.820 | 8.870 | 8.790 | 8.790 | 8.127 | 19,846,850 |
| 2025-03-05 | 8.770 | 8.820 | 8.730 | 8.820 | 8.155 | 10,308,900 |
| 2025-03-04 | 8.780 | 8.800 | 8.730 | 8.760 | 8.099 | 10,500,760 |
| 2025-03-03 | 8.820 | 8.840 | 8.750 | 8.770 | 8.109 | 16,520,150 |
| 2025-02-28 | 8.840 | 8.900 | 8.780 | 8.780 | 8.118 | 16,447,160 |
| 2025-02-27 | 8.900 | 8.910 | 8.810 | 8.860 | 8.192 | 12,450,170 |
| 2025-02-26 | 8.860 | 8.940 | 8.820 | 8.900 | 8.229 | 16,007,750 |
| 2025-02-25 | 8.830 | 8.880 | 8.790 | 8.840 | 8.173 | 12,877,980 |
| 2025-02-24 | 8.880 | 8.920 | 8.820 | 8.870 | 8.201 | 18,017,090 |
| 2025-02-21 | 8.920 | 8.950 | 8.840 | 8.890 | 8.220 | 14,409,510 |
| 2025-02-20 | 8.890 | 8.980 | 8.800 | 8.930 | 8.257 | 15,470,000 |
| 2025-02-19 | 8.940 | 8.960 | 8.830 | 8.890 | 8.220 | 22,182,570 |
| 2025-02-18 | 9.100 | 9.140 | 8.940 | 8.970 | 8.294 | 19,485,609 |
| 2025-02-17 | 9.120 | 9.130 | 8.970 | 9.110 | 8.423 | 17,109,750 |
| 2025-02-14 | 9.070 | 9.110 | 9.060 | 9.110 | 8.423 | 8,198,759 |
| 2025-02-13 | 9.110 | 9.170 | 9.080 | 9.090 | 8.405 | 11,290,940 |
| 2025-02-12 | 9.130 | 9.160 | 9.080 | 9.130 | 8.442 | 11,898,830 |
| 2025-02-11 | 9.180 | 9.200 | 9.120 | 9.150 | 8.460 | 10,730,330 |
| 2025-02-10 | 9.200 | 9.210 | 9.130 | 9.170 | 8.479 | 11,146,900 |
| 2025-02-07 | 9.190 | 9.230 | 9.140 | 9.180 | 8.488 | 13,335,960 |
| 2025-02-06 | 9.170 | 9.190 | 9.120 | 9.190 | 8.497 | 10,367,230 |
| 2025-02-05 | 9.290 | 9.290 | 9.100 | 9.170 | 8.479 | 13,362,410 |
| 2025-01-27 | 9.220 | 9.280 | 9.200 | 9.240 | 8.543 | 14,257,380 |
| 2025-01-24 | 9.130 | 9.260 | 9.130 | 9.190 | 8.497 | 12,647,020 |
| 2025-01-23 | 9.090 | 9.250 | 9.080 | 9.180 | 8.488 | 20,659,430 |
| 2025-01-22 | 8.970 | 9.100 | 8.950 | 9.050 | 8.368 | 10,022,970 |
| 2025-01-21 | 9.030 | 9.050 | 8.950 | 9.030 | 8.303 | 9,290,433 |
| 2025-01-20 | 9.070 | 9.120 | 8.980 | 9.000 | 8.275 | 12,276,100 |
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.