Sichuan Mingxing Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.077 | 6.123 | 6.008 | 6.123 | 6.123 | 10,761,715 |
| 2024-04-25 | 6.192 | 6.231 | 6.100 | 6.115 | 6.115 | 12,908,914 |
| 2024-04-24 | 6.262 | 6.315 | 6.162 | 6.246 | 6.246 | 14,927,107 |
| 2024-04-23 | 6.215 | 6.300 | 6.185 | 6.269 | 6.269 | 12,931,334 |
| 2024-04-22 | 6.139 | 6.369 | 6.069 | 6.331 | 6.331 | 22,172,150 |
| 2024-04-19 | 6.008 | 6.192 | 5.992 | 6.100 | 6.100 | 11,160,974 |
| 2024-04-18 | 6.108 | 6.169 | 6.023 | 6.039 | 6.039 | 15,136,296 |
| 2024-04-17 | 6.000 | 6.177 | 5.969 | 6.146 | 6.146 | 16,132,431 |
| 2024-04-16 | 6.162 | 6.169 | 5.862 | 5.915 | 5.915 | 21,811,177 |
| 2024-04-15 | 6.215 | 6.408 | 6.077 | 6.223 | 6.223 | 17,739,402 |
| 2024-04-12 | 6.323 | 6.392 | 6.192 | 6.223 | 6.223 | 17,263,539 |
| 2024-04-11 | 6.262 | 6.431 | 6.208 | 6.392 | 6.392 | 17,212,819 |
| 2024-04-10 | 6.277 | 6.569 | 6.208 | 6.423 | 6.423 | 29,761,102 |
| 2024-04-09 | 6.423 | 6.531 | 6.254 | 6.339 | 6.339 | 31,904,675 |
| 2024-04-08 | 6.077 | 6.700 | 6.046 | 6.546 | 6.546 | 42,960,443 |
| 2024-04-03 | 6.046 | 6.154 | 5.931 | 6.092 | 6.092 | 16,743,019 |
| 2024-04-02 | 5.815 | 6.185 | 5.792 | 6.046 | 6.046 | 26,194,103 |
| 2024-04-01 | 5.731 | 5.846 | 5.692 | 5.800 | 5.800 | 14,929,510 |
| 2024-03-29 | 5.731 | 5.808 | 5.639 | 5.700 | 5.700 | 11,237,773 |
| 2024-03-28 | 5.385 | 5.623 | 5.385 | 5.554 | 5.554 | 8,658,391 |
| 2024-03-27 | 5.569 | 5.608 | 5.454 | 5.462 | 5.462 | 8,113,014 |
| 2024-03-26 | 5.585 | 5.615 | 5.523 | 5.600 | 5.600 | 7,724,086 |
| 2024-03-25 | 5.631 | 5.723 | 5.515 | 5.577 | 5.577 | 11,983,481 |
| 2024-03-22 | 5.762 | 5.769 | 5.623 | 5.639 | 5.639 | 11,663,739 |
| 2024-03-21 | 5.731 | 5.831 | 5.685 | 5.777 | 5.777 | 11,938,148 |
| 2024-03-20 | 5.723 | 5.731 | 5.646 | 5.723 | 5.723 | 7,506,959 |
| 2024-03-19 | 5.669 | 5.823 | 5.669 | 5.731 | 5.731 | 14,669,118 |
| 2024-03-18 | 5.669 | 5.708 | 5.646 | 5.708 | 5.708 | 11,145,784 |
| 2024-03-15 | 5.608 | 5.685 | 5.600 | 5.677 | 5.677 | 9,108,923 |
| 2024-03-14 | 5.615 | 5.677 | 5.569 | 5.631 | 5.631 | 11,702,845 |
| 2024-03-13 | 5.677 | 5.685 | 5.592 | 5.662 | 5.662 | 11,050,126 |
| 2024-03-12 | 5.808 | 5.823 | 5.654 | 5.715 | 5.715 | 19,778,777 |
| 2024-03-11 | 5.615 | 5.877 | 5.592 | 5.823 | 5.823 | 25,674,821 |
| 2024-03-08 | 5.592 | 5.800 | 5.523 | 5.631 | 5.631 | 23,607,963 |
| 2024-03-07 | 5.392 | 5.954 | 5.392 | 5.662 | 5.662 | 31,919,903 |
| 2024-03-06 | 5.315 | 5.469 | 5.300 | 5.415 | 5.415 | 12,676,652 |
| 2024-03-05 | 5.354 | 5.354 | 5.292 | 5.308 | 5.308 | 6,824,905 |
| 2024-03-04 | 5.362 | 5.377 | 5.254 | 5.377 | 5.377 | 8,291,543 |
| 2024-03-01 | 5.331 | 5.354 | 5.277 | 5.339 | 5.339 | 8,275,072 |
| 2024-02-29 | 5.115 | 5.323 | 5.100 | 5.323 | 5.323 | 11,147,363 |
| 2024-02-28 | 5.485 | 5.577 | 5.162 | 5.177 | 5.177 | 17,361,832 |
| 2024-02-27 | 5.408 | 5.492 | 5.362 | 5.492 | 5.492 | 9,895,297 |
| 2024-02-26 | 5.446 | 5.546 | 5.385 | 5.439 | 5.439 | 12,845,952 |
| 2024-02-23 | 5.331 | 5.439 | 5.308 | 5.439 | 5.439 | 9,488,752 |
| 2024-02-22 | 5.162 | 5.331 | 5.154 | 5.331 | 5.331 | 11,761,185 |
| 2024-02-21 | 5.123 | 5.308 | 5.077 | 5.177 | 5.177 | 14,485,828 |
| 2024-02-20 | 5.108 | 5.154 | 5.046 | 5.139 | 5.139 | 8,884,617 |
| 2024-02-19 | 5.100 | 5.215 | 5.031 | 5.131 | 5.131 | 19,122,717 |
| 2024-02-08 | 4.708 | 5.100 | 4.677 | 5.077 | 5.077 | 21,891,532 |
| 2024-02-07 | 4.654 | 4.754 | 4.485 | 4.685 | 4.685 | 19,443,756 |
| 2024-02-06 | 4.600 | 4.823 | 4.254 | 4.662 | 4.662 | 19,006,733 |
| 2024-02-05 | 5.008 | 5.008 | 4.577 | 4.585 | 4.585 | 21,578,674 |
| 2024-02-02 | 5.346 | 5.377 | 4.854 | 5.085 | 5.085 | 15,726,516 |
| 2024-02-01 | 5.477 | 5.477 | 5.231 | 5.339 | 5.339 | 12,921,968 |
| 2024-01-31 | 5.669 | 5.815 | 5.485 | 5.523 | 5.523 | 10,191,090 |
| 2024-01-30 | 5.800 | 5.877 | 5.677 | 5.685 | 5.685 | 7,525,902 |
| 2024-01-29 | 5.969 | 5.977 | 5.800 | 5.815 | 5.815 | 9,120,567 |
| 2024-01-26 | 5.939 | 6.031 | 5.923 | 5.954 | 5.954 | 12,551,780 |
| 2024-01-25 | 5.539 | 5.939 | 5.508 | 5.939 | 5.939 | 13,441,811 |
| 2024-01-24 | 5.439 | 5.546 | 5.285 | 5.531 | 5.531 | 10,941,894 |
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.