Sichuan Mingxing Electric Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.100	8.140	7.910	8.040	8.040	35,025,679
2024-07-24	8.230	8.350	8.110	8.150	8.150	36,599,581
2024-07-23	8.570	8.780	8.270	8.270	8.270	48,689,787
2024-07-22	8.470	8.790	8.390	8.710	8.710	44,809,393
2024-07-19	8.550	8.700	8.440	8.510	8.510	38,533,852
2024-07-18	8.370	8.770	8.270	8.650	8.650	50,075,085
2024-07-17	8.830	8.830	8.410	8.510	8.510	62,501,241
2024-07-16	9.250	9.250	8.720	8.940	8.940	60,168,985
2024-07-15	9.550	9.570	9.230	9.240	9.240	50,025,045
2024-07-12	9.580	10.000	9.560	9.750	9.750	69,375,151
2024-07-11	9.690	9.690	9.370	9.650	9.650	59,579,334
2024-07-10	9.460	9.860	9.360	9.540	9.540	62,684,479
2024-07-09	9.510	9.670	9.080	9.630	9.630	73,184,596
2024-07-08	9.490	9.790	9.220	9.480	9.480	60,152,540
2024-07-05	10.054	10.054	10.054	10.054	10.054	0
2024-07-04	10.015	10.215	9.846	10.054	10.054	68,641,413
2024-07-03	10.439	10.500	9.939	10.023	10.023	77,436,750
2024-07-02	10.415	10.600	10.054	10.462	10.462	131,178,955
2024-07-01	9.462	10.408	9.462	10.408	10.408	148,699,307
2024-06-28	9.023	9.731	9.000	9.462	9.462	94,163,301
2024-06-27	9.231	9.315	9.000	9.008	9.008	52,599,287
2024-06-26	9.223	9.646	8.923	9.392	9.392	76,496,238
2024-06-25	10.008	10.069	9.308	9.385	9.385	90,548,822
2024-06-24	9.723	10.385	9.723	10.239	10.239	119,527,058
2024-06-21	9.769	9.885	9.554	9.685	9.685	59,090,027
2024-06-20	10.069	10.354	9.800	9.846	9.846	81,780,177
2024-06-19	10.554	10.677	10.169	10.208	10.208	83,615,760
2024-06-18	10.546	10.654	10.354	10.592	10.592	85,129,054
2024-06-17	10.869	11.423	10.231	10.654	10.654	98,995,761
2024-06-14	11.469	11.908	11.269	11.285	11.285	97,867,369
2024-06-13	11.500	11.792	11.231	11.562	11.562	106,493,446
2024-06-12	11.323	12.046	11.200	11.785	11.785	129,574,161
2024-06-11	11.600	11.692	11.054	11.469	11.469	104,527,390
2024-06-07	11.277	12.039	10.792	11.631	11.631	129,240,018
2024-06-06	11.215	12.231	11.031	11.692	11.692	157,933,032
2024-06-05	10.962	11.846	10.923	11.331	11.331	172,751,268
2024-06-04	10.023	11.015	9.862	11.015	11.015	133,265,723
2024-06-03	10.446	10.569	9.846	10.015	10.015	122,448,227
2024-05-31	10.285	11.485	10.054	10.777	10.777	163,459,912
2024-05-30	12.154	12.362	10.939	10.939	10.939	104,622,068
2024-05-29	12.108	12.985	11.692	12.154	12.154	191,989,731
2024-05-28	10.908	12.108	10.908	12.108	12.108	127,340,075
2024-05-27	11.077	11.462	10.615	11.008	11.008	170,724,715
2024-05-24	9.785	10.462	9.777	10.462	10.462	106,910,077
2024-05-23	9.669	9.692	9.162	9.508	9.508	93,345,129
2024-05-22	10.146	10.462	9.400	9.839	9.839	119,079,597
2024-05-21	9.831	10.508	9.715	10.431	10.431	127,726,532
2024-05-20	9.269	10.246	9.077	10.208	10.208	150,836,946
2024-05-17	8.792	9.754	8.792	9.315	9.315	136,588,385
2024-05-16	8.308	9.100	8.308	8.923	8.923	124,661,134
2024-05-15	9.339	9.792	8.477	8.608	8.608	149,747,512
2024-05-14	8.308	9.415	8.085	9.415	9.415	147,309,137
2024-05-13	8.308	8.562	8.023	8.562	8.562	148,170,687
2024-05-10	7.000	7.785	6.946	7.785	7.785	84,878,258
2024-05-09	6.931	7.200	6.885	7.077	7.077	53,838,531
2024-05-08	6.639	7.200	6.585	6.992	6.992	65,026,195
2024-05-07	6.469	6.569	6.454	6.546	6.546	18,197,270
2024-05-06	6.369	6.577	6.369	6.500	6.500	23,356,243
2024-04-30	6.315	6.439	6.269	6.285	6.285	19,545,984
2024-04-29	6.123	6.200	6.092	6.185	6.185	9,925,323

← NewerPage 10 of 21 · 1,217 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.