Shaanxi Energy Investment Co Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 10.090 | 10.090 | 9.960 | 9.970 | 9.167 | 17,747,820 |
| 2024-10-23 | 10.150 | 10.240 | 10.020 | 10.110 | 9.296 | 26,626,670 |
| 2024-10-22 | 9.860 | 10.180 | 9.820 | 10.170 | 9.351 | 31,902,650 |
| 2024-10-21 | 9.930 | 9.990 | 9.790 | 9.850 | 9.057 | 28,314,490 |
| 2024-10-18 | 9.770 | 10.050 | 9.730 | 9.920 | 9.121 | 29,007,490 |
| 2024-10-17 | 10.090 | 10.190 | 9.830 | 9.830 | 9.038 | 23,122,150 |
| 2024-10-16 | 9.970 | 10.140 | 9.870 | 10.050 | 9.241 | 19,415,080 |
| 2024-10-15 | 10.250 | 10.250 | 9.950 | 9.960 | 9.158 | 25,967,410 |
| 2024-10-14 | 10.200 | 10.360 | 10.080 | 10.250 | 9.425 | 24,779,539 |
| 2024-10-11 | 10.530 | 10.530 | 10.110 | 10.220 | 9.397 | 22,776,090 |
| 2024-10-10 | 10.330 | 10.740 | 10.210 | 10.490 | 9.645 | 43,701,480 |
| 2024-10-09 | 10.710 | 10.790 | 10.110 | 10.210 | 9.388 | 52,545,160 |
| 2024-10-08 | 11.990 | 11.990 | 10.570 | 10.870 | 9.995 | 82,777,891 |
| 2024-09-30 | 10.410 | 11.110 | 10.280 | 10.950 | 10.068 | 56,710,090 |
| 2024-09-27 | 10.100 | 10.320 | 10.000 | 10.220 | 9.397 | 29,966,039 |
| 2024-09-26 | 9.810 | 10.030 | 9.730 | 10.010 | 9.204 | 23,449,180 |
| 2024-09-25 | 9.900 | 10.050 | 9.710 | 9.810 | 9.020 | 36,018,793 |
| 2024-09-24 | 9.330 | 9.850 | 9.250 | 9.830 | 9.038 | 38,015,340 |
| 2024-09-23 | 8.970 | 9.400 | 8.960 | 9.310 | 8.560 | 24,898,289 |
| 2024-09-20 | 9.000 | 9.170 | 8.910 | 9.000 | 8.275 | 15,673,110 |
| 2024-09-19 | 8.880 | 9.100 | 8.800 | 8.990 | 8.266 | 18,357,551 |
| 2024-09-18 | 8.760 | 8.860 | 8.640 | 8.850 | 8.137 | 14,731,360 |
| 2024-09-13 | 8.800 | 8.870 | 8.710 | 8.730 | 8.027 | 8,040,117 |
| 2024-09-12 | 8.740 | 8.920 | 8.730 | 8.800 | 8.091 | 13,407,030 |
| 2024-09-11 | 8.950 | 8.950 | 8.620 | 8.700 | 7.999 | 15,405,630 |
| 2024-09-10 | 8.990 | 9.020 | 8.860 | 8.960 | 8.238 | 8,767,390 |
| 2024-09-09 | 8.960 | 9.000 | 8.860 | 8.990 | 8.266 | 12,601,060 |
| 2024-09-06 | 9.190 | 9.220 | 8.970 | 8.980 | 8.257 | 11,545,060 |
| 2024-09-05 | 9.210 | 9.260 | 9.140 | 9.200 | 8.459 | 9,548,000 |
| 2024-09-04 | 9.350 | 9.390 | 9.200 | 9.210 | 8.468 | 15,502,060 |
| 2024-09-03 | 9.370 | 9.630 | 9.350 | 9.430 | 8.671 | 16,043,260 |
| 2024-09-02 | 9.470 | 9.580 | 9.340 | 9.430 | 8.671 | 17,726,930 |
| 2024-08-30 | 9.350 | 9.590 | 9.300 | 9.470 | 8.707 | 16,694,350 |
| 2024-08-29 | 9.360 | 9.390 | 9.210 | 9.340 | 8.588 | 14,291,340 |
| 2024-08-28 | 9.260 | 9.420 | 9.250 | 9.400 | 8.643 | 10,259,280 |
| 2024-08-27 | 9.430 | 9.440 | 9.290 | 9.310 | 8.560 | 9,184,500 |
| 2024-08-26 | 9.480 | 9.520 | 9.350 | 9.420 | 8.661 | 10,711,800 |
| 2024-08-23 | 9.540 | 9.610 | 9.400 | 9.470 | 8.707 | 14,199,510 |
| 2024-08-22 | 9.550 | 9.650 | 9.450 | 9.550 | 8.781 | 19,625,779 |
| 2024-08-21 | 9.950 | 9.950 | 9.420 | 9.570 | 8.799 | 37,294,992 |
| 2024-08-20 | 10.180 | 10.230 | 9.900 | 9.990 | 9.186 | 14,497,110 |
| 2024-08-19 | 10.040 | 10.310 | 10.040 | 10.200 | 9.379 | 14,042,200 |
| 2024-08-16 | 10.180 | 10.290 | 10.020 | 10.040 | 9.232 | 12,761,570 |
| 2024-08-15 | 10.060 | 10.270 | 10.030 | 10.180 | 9.360 | 13,118,130 |
| 2024-08-14 | 10.120 | 10.230 | 10.060 | 10.080 | 9.268 | 11,391,500 |
| 2024-08-13 | 10.200 | 10.210 | 10.030 | 10.120 | 9.305 | 10,981,530 |
| 2024-08-12 | 10.000 | 10.240 | 9.970 | 10.200 | 9.379 | 18,524,510 |
| 2024-08-09 | 10.030 | 10.150 | 10.000 | 10.010 | 9.204 | 12,824,500 |
| 2024-08-08 | 10.020 | 10.040 | 9.870 | 10.000 | 9.195 | 13,598,250 |
| 2024-08-07 | 9.770 | 10.170 | 9.740 | 10.090 | 9.277 | 28,131,500 |
| 2024-08-06 | 9.880 | 9.940 | 9.670 | 9.770 | 8.983 | 18,369,750 |
| 2024-08-05 | 10.040 | 10.130 | 9.770 | 9.780 | 8.992 | 20,402,551 |
| 2024-08-02 | 10.220 | 10.260 | 10.020 | 10.090 | 9.277 | 24,294,830 |
| 2024-08-01 | 10.320 | 10.420 | 10.260 | 10.280 | 9.452 | 22,099,570 |
| 2024-07-31 | 10.290 | 10.390 | 10.160 | 10.340 | 9.507 | 34,682,121 |
| 2024-07-30 | 10.710 | 10.720 | 10.220 | 10.280 | 9.452 | 29,801,270 |
| 2024-07-29 | 10.800 | 10.920 | 10.660 | 10.720 | 9.857 | 14,175,650 |
| 2024-07-26 | 10.860 | 10.950 | 10.710 | 10.800 | 9.930 | 15,679,240 |
| 2024-07-25 | 11.110 | 11.130 | 10.730 | 10.870 | 9.995 | 18,677,619 |
| 2024-07-24 | 10.800 | 11.220 | 10.800 | 11.100 | 10.206 | 26,905,561 |
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.