Sichuan Mingxing Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.308	6.392	6.308	6.331	6.331	7,750,467
2023-10-27	6.246	6.362	6.246	6.346	6.346	7,179,190
2023-10-26	6.146	6.262	6.115	6.246	6.246	5,449,542
2023-10-25	6.123	6.177	6.123	6.162	6.162	4,477,681
2023-10-24	5.900	6.100	5.862	6.092	6.092	5,439,080
2023-10-23	6.015	6.039	5.877	5.900	5.900	5,748,583
2023-10-20	6.039	6.123	6.000	6.054	6.054	3,171,324
2023-10-19	6.000	6.139	5.985	6.069	6.069	3,920,891
2023-10-18	6.131	6.162	6.039	6.054	6.054	5,980,650
2023-10-17	6.115	6.200	6.100	6.162	6.162	10,679,834
2023-10-16	5.946	6.046	5.931	6.039	6.039	7,102,621
2023-10-13	6.169	6.177	5.954	5.962	5.962	10,509,961
2023-10-12	6.185	6.269	6.154	6.200	6.200	4,241,833
2023-10-11	6.262	6.269	6.154	6.177	6.177	5,363,683
2023-10-10	6.254	6.323	6.231	6.231	6.231	3,966,240
2023-10-09	6.369	6.377	6.208	6.239	6.239	8,572,668
2023-09-28	6.339	6.415	6.339	6.369	6.369	3,464,008
2023-09-27	6.331	6.400	6.323	6.346	6.346	3,911,352
2023-09-26	6.377	6.439	6.323	6.331	6.331	4,272,772
2023-09-25	6.469	6.492	6.377	6.385	6.385	3,652,064
2023-09-22	6.315	6.462	6.315	6.446	6.446	4,433,562
2023-09-21	6.408	6.462	6.308	6.323	6.323	5,076,162
2023-09-20	6.508	6.515	6.423	6.423	6.423	5,043,727
2023-09-19	6.523	6.523	6.477	6.515	6.515	4,328,139
2023-09-18	6.500	6.523	6.415	6.523	6.523	4,558,473
2023-09-15	6.492	6.531	6.462	6.531	6.531	4,426,604
2023-09-14	6.539	6.546	6.462	6.485	6.485	3,414,009
2023-09-13	6.562	6.623	6.477	6.508	6.508	4,022,578
2023-09-12	6.562	6.600	6.554	6.569	6.569	2,588,058
2023-09-11	6.592	6.631	6.531	6.585	6.585	5,010,890
2023-09-08	6.431	6.692	6.423	6.615	6.615	9,788,164
2023-09-07	6.608	6.631	6.423	6.431	6.431	8,838,739
2023-09-06	6.677	6.685	6.615	6.615	6.615	5,007,379
2023-09-05	6.723	6.754	6.669	6.692	6.692	5,582,993
2023-09-04	6.669	6.731	6.669	6.723	6.723	5,327,860
2023-09-01	6.600	6.708	6.539	6.700	6.700	7,765,620
2023-08-31	6.646	6.654	6.539	6.600	6.600	5,416,437
2023-08-30	6.631	6.692	6.600	6.669	6.669	6,392,828
2023-08-29	6.531	6.654	6.523	6.646	6.646	6,037,974
2023-08-28	6.723	6.800	6.462	6.546	6.546	9,673,999
2023-08-25	6.692	6.731	6.508	6.515	6.515	7,950,537
2023-08-24	6.623	6.715	6.554	6.700	6.700	5,837,308
2023-08-23	6.623	6.708	6.577	6.615	6.615	3,894,234
2023-08-22	6.692	6.754	6.554	6.662	6.662	6,492,324
2023-08-21	6.723	6.769	6.685	6.692	6.692	3,956,290
2023-08-18	6.692	6.823	6.692	6.715	6.715	6,242,247
2023-08-17	6.615	6.723	6.569	6.708	6.708	4,878,261
2023-08-16	6.700	6.700	6.623	6.646	6.646	4,029,480
2023-08-15	6.692	6.769	6.669	6.700	6.700	5,948,969
2023-08-14	6.639	6.715	6.615	6.700	6.700	5,380,989
2023-08-11	6.792	6.792	6.662	6.662	6.662	4,562,931
2023-08-10	6.715	6.792	6.692	6.769	6.769	4,605,918
2023-08-09	6.777	6.831	6.677	6.700	6.700	7,677,956
2023-08-08	6.862	6.877	6.808	6.808	6.808	4,252,690
2023-08-07	6.862	6.877	6.777	6.862	6.862	5,318,456
2023-08-04	6.954	6.962	6.885	6.885	6.885	6,613,490
2023-08-03	6.939	6.954	6.900	6.931	6.931	4,018,298
2023-08-02	6.977	6.985	6.915	6.923	6.923	5,356,208
2023-08-01	6.946	7.015	6.915	6.985	6.985	7,583,628
2023-07-31	6.908	6.969	6.885	6.962	6.962	8,634,314

← NewerPage 13 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.