Shaanxi Energy Investment Co Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 9.000 | 9.070 | 8.970 | 9.040 | 8.312 | 7,317,044 |
| 2025-01-16 | 9.080 | 9.170 | 9.010 | 9.030 | 8.303 | 12,750,130 |
| 2025-01-15 | 9.040 | 9.090 | 9.000 | 9.060 | 8.330 | 12,426,300 |
| 2025-01-14 | 8.860 | 9.060 | 8.860 | 9.040 | 8.312 | 16,714,471 |
| 2025-01-13 | 8.760 | 8.850 | 8.700 | 8.840 | 8.128 | 12,598,600 |
| 2025-01-10 | 8.860 | 8.920 | 8.800 | 8.800 | 8.091 | 12,763,610 |
| 2025-01-09 | 8.890 | 8.950 | 8.830 | 8.880 | 8.165 | 10,838,060 |
| 2025-01-08 | 8.940 | 9.000 | 8.810 | 8.910 | 8.193 | 13,485,310 |
| 2025-01-07 | 8.960 | 8.990 | 8.860 | 8.950 | 8.229 | 14,400,290 |
| 2025-01-06 | 9.020 | 9.080 | 8.910 | 8.960 | 8.238 | 21,675,199 |
| 2025-01-03 | 9.080 | 9.210 | 9.000 | 9.010 | 8.284 | 19,926,830 |
| 2025-01-02 | 9.270 | 9.290 | 9.030 | 9.050 | 8.321 | 24,370,000 |
| 2024-12-31 | 9.420 | 9.430 | 9.280 | 9.280 | 8.533 | 17,074,779 |
| 2024-12-30 | 9.530 | 9.550 | 9.340 | 9.390 | 8.634 | 22,603,369 |
| 2024-12-27 | 9.470 | 9.560 | 9.450 | 9.490 | 8.726 | 15,539,670 |
| 2024-12-26 | 9.550 | 9.560 | 9.460 | 9.470 | 8.707 | 15,690,810 |
| 2024-12-25 | 9.640 | 9.680 | 9.530 | 9.550 | 8.781 | 14,573,000 |
| 2024-12-24 | 9.610 | 9.720 | 9.580 | 9.660 | 8.882 | 17,296,320 |
| 2024-12-23 | 9.480 | 9.750 | 9.460 | 9.630 | 8.855 | 35,612,539 |
| 2024-12-20 | 9.530 | 9.570 | 9.460 | 9.470 | 8.707 | 14,074,510 |
| 2024-12-19 | 9.640 | 9.670 | 9.490 | 9.540 | 8.772 | 18,024,221 |
| 2024-12-18 | 9.620 | 9.760 | 9.620 | 9.710 | 8.928 | 16,901,760 |
| 2024-12-17 | 9.660 | 9.720 | 9.570 | 9.590 | 8.818 | 15,288,120 |
| 2024-12-16 | 9.570 | 9.750 | 9.570 | 9.640 | 8.864 | 14,441,210 |
| 2024-12-13 | 9.790 | 9.790 | 9.580 | 9.580 | 8.809 | 22,811,150 |
| 2024-12-12 | 9.810 | 9.840 | 9.760 | 9.790 | 9.002 | 21,522,500 |
| 2024-12-11 | 9.750 | 9.830 | 9.730 | 9.810 | 9.020 | 13,550,470 |
| 2024-12-10 | 9.930 | 9.980 | 9.740 | 9.750 | 8.965 | 28,759,430 |
| 2024-12-09 | 9.840 | 9.920 | 9.740 | 9.800 | 9.011 | 22,423,141 |
| 2024-12-06 | 9.690 | 9.830 | 9.660 | 9.790 | 9.002 | 22,653,359 |
| 2024-12-05 | 9.640 | 9.730 | 9.630 | 9.660 | 8.882 | 13,375,680 |
| 2024-12-04 | 9.660 | 9.760 | 9.610 | 9.670 | 8.891 | 21,918,070 |
| 2024-12-03 | 9.600 | 9.680 | 9.570 | 9.670 | 8.891 | 20,713,289 |
| 2024-12-02 | 9.600 | 9.660 | 9.550 | 9.620 | 8.845 | 17,551,199 |
| 2024-11-29 | 9.490 | 9.610 | 9.480 | 9.600 | 8.827 | 15,112,400 |
| 2024-11-28 | 9.450 | 9.610 | 9.430 | 9.490 | 8.726 | 15,766,120 |
| 2024-11-27 | 9.420 | 9.450 | 9.240 | 9.450 | 8.689 | 18,407,279 |
| 2024-11-26 | 9.410 | 9.520 | 9.360 | 9.420 | 8.661 | 12,859,530 |
| 2024-11-25 | 9.450 | 9.550 | 9.360 | 9.440 | 8.680 | 18,380,561 |
| 2024-11-22 | 9.830 | 9.880 | 9.460 | 9.470 | 8.707 | 31,345,350 |
| 2024-11-21 | 9.800 | 9.850 | 9.770 | 9.810 | 9.020 | 16,853,609 |
| 2024-11-20 | 9.750 | 9.820 | 9.710 | 9.800 | 9.011 | 17,784,311 |
| 2024-11-19 | 9.760 | 9.840 | 9.620 | 9.770 | 8.983 | 24,116,850 |
| 2024-11-18 | 9.690 | 9.890 | 9.680 | 9.770 | 8.983 | 26,467,619 |
| 2024-11-15 | 9.700 | 9.810 | 9.640 | 9.660 | 8.882 | 21,940,141 |
| 2024-11-14 | 9.980 | 10.050 | 9.730 | 9.760 | 8.974 | 29,288,400 |
| 2024-11-13 | 9.940 | 10.080 | 9.850 | 9.980 | 9.176 | 24,209,260 |
| 2024-11-12 | 9.930 | 10.070 | 9.870 | 9.930 | 9.130 | 34,067,152 |
| 2024-11-11 | 9.990 | 10.030 | 9.810 | 9.940 | 9.140 | 37,409,246 |
| 2024-11-08 | 10.120 | 10.290 | 9.960 | 10.020 | 9.213 | 51,343,762 |
| 2024-11-07 | 9.630 | 10.000 | 9.600 | 9.990 | 9.186 | 45,936,512 |
| 2024-11-06 | 9.740 | 9.760 | 9.620 | 9.670 | 8.891 | 38,520,680 |
| 2024-11-05 | 9.600 | 9.700 | 9.540 | 9.700 | 8.919 | 32,848,949 |
| 2024-11-04 | 9.510 | 9.650 | 9.410 | 9.610 | 8.836 | 28,593,061 |
| 2024-11-01 | 9.390 | 9.580 | 9.360 | 9.490 | 8.726 | 35,599,488 |
| 2024-10-31 | 9.410 | 9.500 | 9.380 | 9.420 | 8.661 | 30,197,961 |
| 2024-10-30 | 9.580 | 9.630 | 9.360 | 9.440 | 8.680 | 38,079,359 |
| 2024-10-29 | 9.990 | 10.020 | 9.550 | 9.560 | 8.790 | 62,281,527 |
| 2024-10-28 | 9.890 | 9.930 | 9.820 | 9.900 | 9.103 | 30,553,811 |
| 2024-10-25 | 9.960 | 10.000 | 9.810 | 9.880 | 9.084 | 32,692,570 |
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.