Sichuan Mingxing Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	5.431	5.477	5.254	5.454	5.454	9,623,970
2024-01-22	5.885	5.885	5.385	5.439	5.439	14,382,530
2024-01-19	5.931	5.946	5.839	5.877	5.877	6,518,980
2024-01-18	6.123	6.139	5.762	5.931	5.931	13,423,605
2024-01-17	6.346	6.346	6.123	6.131	6.131	11,808,654
2024-01-16	6.462	6.477	6.285	6.385	6.385	9,395,230
2024-01-15	6.554	6.569	6.454	6.485	6.485	7,258,537
2024-01-12	6.492	6.623	6.477	6.546	6.546	5,471,700
2024-01-11	6.477	6.539	6.446	6.508	6.508	4,586,699
2024-01-10	6.500	6.539	6.408	6.477	6.477	4,198,285
2024-01-09	6.500	6.569	6.446	6.500	6.500	5,275,559
2024-01-08	6.615	6.615	6.477	6.500	6.500	4,815,018
2024-01-05	6.662	6.762	6.577	6.608	6.608	7,629,629
2024-01-04	6.715	6.739	6.662	6.700	6.700	6,976,741
2024-01-03	6.631	6.723	6.608	6.700	6.700	9,717,919
2024-01-02	6.462	6.715	6.423	6.646	6.646	13,408,235
2023-12-29	6.400	6.500	6.377	6.469	6.469	6,969,868
2023-12-28	6.315	6.431	6.292	6.400	6.400	6,079,359
2023-12-27	6.269	6.377	6.246	6.362	6.362	6,183,550
2023-12-26	6.308	6.323	6.223	6.231	6.231	6,489,756
2023-12-25	6.408	6.431	6.262	6.315	6.315	7,840,561
2023-12-22	6.523	6.539	6.392	6.439	6.439	7,575,146
2023-12-21	6.469	6.531	6.362	6.508	6.508	7,148,700
2023-12-20	6.523	6.615	6.477	6.485	6.485	6,091,605
2023-12-19	6.639	6.639	6.500	6.539	6.539	7,403,641
2023-12-18	6.731	6.762	6.539	6.600	6.600	13,747,376
2023-12-15	6.731	6.800	6.708	6.754	6.754	10,164,999
2023-12-14	6.692	6.769	6.615	6.739	6.739	9,995,590
2023-12-13	6.577	6.831	6.569	6.715	6.715	13,406,708
2023-12-12	6.569	6.615	6.508	6.600	6.600	6,037,889
2023-12-11	6.469	6.569	6.423	6.562	6.562	7,672,681
2023-12-08	6.608	6.615	6.485	6.515	6.515	6,922,617
2023-12-07	6.554	6.585	6.485	6.577	6.577	6,254,469
2023-12-06	6.546	6.592	6.523	6.546	6.546	6,739,850
2023-12-05	6.577	6.646	6.554	6.562	6.562	8,583,627
2023-12-04	6.608	6.631	6.531	6.615	6.615	9,000,739
2023-12-01	6.485	6.631	6.446	6.585	6.585	12,206,914
2023-11-30	6.469	6.492	6.385	6.485	6.485	10,513,306
2023-11-29	6.585	6.615	6.439	6.462	6.462	17,381,195
2023-11-28	6.354	6.685	6.339	6.662	6.662	20,929,216
2023-11-27	6.331	6.377	6.269	6.346	6.346	4,856,835
2023-11-24	6.400	6.423	6.346	6.362	6.362	4,709,655
2023-11-23	6.323	6.392	6.323	6.385	6.385	5,189,338
2023-11-22	6.346	6.392	6.323	6.346	6.346	5,178,277
2023-11-21	6.400	6.408	6.323	6.331	6.331	5,578,014
2023-11-20	6.362	6.415	6.346	6.385	6.385	6,336,330
2023-11-17	6.331	6.377	6.315	6.369	6.369	7,532,018
2023-11-16	6.377	6.385	6.323	6.339	6.339	4,265,717
2023-11-15	6.400	6.400	6.339	6.377	6.377	4,090,697
2023-11-14	6.439	6.439	6.315	6.339	6.339	5,864,714
2023-11-13	6.400	6.469	6.346	6.408	6.408	6,402,110
2023-11-10	6.308	6.385	6.277	6.377	6.377	4,984,460
2023-11-09	6.308	6.400	6.308	6.308	6.308	4,484,012
2023-11-08	6.339	6.362	6.285	6.354	6.354	5,991,676
2023-11-07	6.323	6.354	6.300	6.323	6.323	4,477,590
2023-11-06	6.339	6.377	6.323	6.331	6.331	5,193,445
2023-11-03	6.246	6.362	6.239	6.315	6.315	4,803,500
2023-11-02	6.323	6.354	6.246	6.254	6.254	3,351,673
2023-11-01	6.339	6.339	6.277	6.300	6.300	3,275,724
2023-10-31	6.331	6.362	6.277	6.300	6.300	4,086,582

← NewerPage 12 of 21 · 1,212 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.