Sichuan Mingxing Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.320 | 7.360 | 7.280 | 7.330 | 7.330 | 4,962,910 |
| 2026-10-19 | 7.340 | 7.380 | 7.310 | 7.360 | 7.360 | 4,797,385 |
| 2026-10-16 | 7.370 | 7.450 | 7.340 | 7.390 | 7.390 | 5,477,671 |
| 2026-10-15 | 7.590 | 7.600 | 7.360 | 7.360 | 7.360 | 10,738,588 |
| 2026-10-14 | 7.710 | 7.760 | 7.670 | 7.670 | 7.670 | 4,805,330 |
| 2026-10-13 | 7.750 | 7.770 | 7.650 | 7.720 | 7.720 | 6,727,100 |
| 2026-10-12 | 7.800 | 7.880 | 7.760 | 7.770 | 7.770 | 6,183,895 |
| 2026-10-09 | 7.850 | 7.870 | 7.680 | 7.840 | 7.840 | 10,437,566 |
| 2026-10-08 | 7.840 | 7.900 | 7.820 | 7.850 | 7.850 | 7,149,830 |
| 2026-09-30 | 7.810 | 7.840 | 7.770 | 7.830 | 7.830 | 5,895,910 |
| 2026-09-29 | 7.750 | 7.820 | 7.720 | 7.780 | 7.780 | 5,579,919 |
| 2026-09-28 | 7.830 | 7.850 | 7.750 | 7.770 | 7.770 | 7,257,504 |
| 2026-09-24 | 7.840 | 7.860 | 7.790 | 7.800 | 7.800 | 6,015,821 |
| 2026-09-23 | 7.960 | 7.960 | 7.810 | 7.820 | 7.820 | 11,702,956 |
| 2026-09-22 | 8.040 | 8.060 | 7.940 | 7.970 | 7.970 | 9,412,435 |
| 2026-09-21 | 7.900 | 8.040 | 7.860 | 8.040 | 8.040 | 11,142,667 |
| 2026-09-18 | 7.870 | 8.060 | 7.860 | 7.940 | 7.940 | 14,407,477 |
| 2026-09-17 | 8.080 | 8.080 | 7.830 | 7.890 | 7.890 | 20,989,848 |
| 2026-09-16 | 7.910 | 8.250 | 7.900 | 8.140 | 8.140 | 24,188,931 |
| 2026-09-15 | 8.100 | 8.330 | 7.970 | 8.030 | 8.030 | 22,073,252 |
| 2026-09-14 | 8.120 | 8.390 | 8.080 | 8.160 | 8.160 | 23,491,538 |
| 2026-09-11 | 8.250 | 8.360 | 8.070 | 8.200 | 8.200 | 35,747,064 |
| 2026-09-10 | 7.960 | 8.700 | 7.900 | 8.490 | 8.490 | 55,411,963 |
| 2026-09-09 | 7.850 | 7.980 | 7.810 | 7.950 | 7.950 | 10,479,697 |
| 2026-09-08 | 7.830 | 7.870 | 7.800 | 7.870 | 7.870 | 6,505,049 |
| 2026-09-07 | 7.870 | 7.890 | 7.790 | 7.810 | 7.810 | 6,117,769 |
| 2026-09-04 | 7.850 | 7.960 | 7.830 | 7.860 | 7.860 | 9,257,695 |
| 2026-09-03 | 7.860 | 7.920 | 7.830 | 7.840 | 7.840 | 6,471,178 |
| 2026-09-02 | 7.840 | 7.890 | 7.790 | 7.850 | 7.850 | 5,683,599 |
| 2026-09-01 | 7.840 | 7.920 | 7.800 | 7.880 | 7.880 | 7,367,946 |
| 2026-08-31 | 7.900 | 7.900 | 7.780 | 7.840 | 7.840 | 6,866,654 |
| 2026-08-28 | 7.860 | 7.920 | 7.860 | 7.900 | 7.900 | 5,832,557 |
| 2026-08-27 | 7.910 | 7.930 | 7.850 | 7.920 | 7.920 | 7,685,658 |
| 2026-08-26 | 7.920 | 8.000 | 7.910 | 7.960 | 7.960 | 6,622,979 |
| 2026-08-25 | 7.860 | 7.950 | 7.810 | 7.940 | 7.940 | 6,649,840 |
| 2026-08-24 | 7.830 | 7.910 | 7.800 | 7.850 | 7.850 | 6,030,319 |
| 2026-08-21 | 7.840 | 7.840 | 7.750 | 7.810 | 7.810 | 4,197,087 |
| 2026-08-20 | 7.820 | 7.890 | 7.820 | 7.850 | 7.850 | 4,645,040 |
| 2026-08-19 | 7.960 | 8.010 | 7.800 | 7.820 | 7.820 | 9,857,051 |
| 2026-08-18 | 8.030 | 8.030 | 7.960 | 8.000 | 8.000 | 6,439,791 |
| 2026-08-17 | 8.010 | 8.050 | 7.940 | 8.050 | 8.050 | 7,196,440 |
| 2026-08-14 | 8.210 | 8.210 | 7.980 | 8.010 | 8.010 | 13,560,189 |
| 2026-08-13 | 8.180 | 8.280 | 8.150 | 8.200 | 8.200 | 15,260,259 |
| 2026-08-12 | 8.210 | 8.240 | 8.130 | 8.200 | 8.200 | 10,211,230 |
| 2026-08-11 | 8.260 | 8.310 | 8.180 | 8.210 | 8.210 | 12,553,059 |
| 2026-08-10 | 8.230 | 8.300 | 8.180 | 8.280 | 8.280 | 14,216,891 |
| 2026-08-07 | 8.230 | 8.230 | 8.080 | 8.230 | 8.230 | 12,480,705 |
| 2026-08-06 | 8.270 | 8.320 | 8.140 | 8.230 | 8.230 | 16,732,946 |
| 2026-08-05 | 8.380 | 8.380 | 8.260 | 8.320 | 8.320 | 15,807,090 |
| 2026-08-04 | 8.390 | 8.470 | 8.310 | 8.360 | 8.360 | 14,935,500 |
| 2026-08-03 | 8.170 | 8.420 | 8.150 | 8.410 | 8.410 | 21,445,125 |
| 2026-07-31 | 8.000 | 8.160 | 7.980 | 8.150 | 8.150 | 12,055,520 |
| 2026-07-30 | 8.110 | 8.180 | 7.960 | 8.010 | 8.010 | 15,413,617 |
| 2026-07-29 | 8.070 | 8.260 | 7.970 | 8.200 | 8.130 | 15,422,173 |
| 2026-07-28 | 8.000 | 8.110 | 7.990 | 8.050 | 7.981 | 12,044,755 |
| 2026-07-27 | 7.820 | 8.110 | 7.800 | 8.080 | 8.011 | 13,435,197 |
| 2026-07-24 | 8.400 | 8.460 | 7.920 | 7.930 | 7.862 | 26,067,299 |
| 2026-07-23 | 8.500 | 8.680 | 8.330 | 8.540 | 8.540 | 30,192,657 |
| 2026-07-22 | 8.220 | 8.770 | 8.140 | 8.650 | 8.650 | 34,756,492 |
| 2026-07-21 | 8.800 | 8.840 | 8.310 | 8.530 | 8.530 | 44,415,659 |
Page 1 of 21 · 1,216 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-14 | 0.0800 CNY |
| 2022-06-17 | 0.0800 CNY |
| 2021-06-18 | 0.0500 CNY |
| 2020-07-10 | 0.0500 CNY |
| 2019-07-19 | 0.0650 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.