Sichuan Mingxing Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.846	6.923	6.754	6.908	6.908	6,084,768
2023-07-27	6.908	6.946	6.839	6.869	6.869	5,743,140
2023-07-26	6.962	6.962	6.862	6.885	6.885	5,196,659
2023-07-25	6.946	6.969	6.908	6.969	6.969	5,843,500
2023-07-24	6.869	6.923	6.800	6.900	6.900	5,376,923
2023-07-21	6.877	6.962	6.846	6.892	6.892	6,334,866
2023-07-20	7.085	7.085	6.900	6.908	6.908	9,148,438
2023-07-19	7.069	7.154	7.023	7.085	7.085	9,775,403
2023-07-18	7.046	7.085	6.992	7.023	7.023	8,269,561
2023-07-17	7.139	7.139	7.062	7.085	7.085	8,664,578
2023-07-14	7.254	7.254	7.131	7.139	7.139	12,329,580
2023-07-13	7.277	7.339	7.269	7.308	7.228	11,985,398
2023-07-12	7.354	7.385	7.277	7.292	7.213	14,393,509
2023-07-11	7.308	7.339	7.185	7.331	7.251	17,714,317
2023-07-10	7.354	7.446	7.262	7.308	7.228	17,625,721
2023-07-07	7.185	7.308	7.154	7.269	7.190	16,232,964
2023-07-06	7.200	7.292	7.177	7.192	7.114	11,005,727
2023-07-05	7.262	7.331	7.223	7.223	7.144	12,423,336
2023-07-04	7.300	7.300	7.169	7.262	7.182	18,255,595
2023-07-03	7.315	7.369	7.262	7.292	7.213	20,008,016
2023-06-30	7.308	7.392	7.277	7.315	7.235	17,321,826
2023-06-29	7.431	7.431	7.277	7.331	7.251	22,149,020
2023-06-28	7.369	7.485	7.300	7.439	7.357	33,138,492
2023-06-27	7.385	7.385	7.177	7.346	7.266	28,770,238
2023-06-26	7.246	7.439	7.200	7.408	7.327	36,110,701
2023-06-21	7.300	7.477	7.254	7.277	7.197	30,442,187
2023-06-20	7.462	7.500	7.239	7.292	7.213	23,765,595
2023-06-19	7.369	7.492	7.223	7.415	7.334	38,583,039
2023-06-16	6.877	7.562	6.846	7.300	7.220	45,982,621
2023-06-15	6.808	6.885	6.739	6.877	6.802	8,296,593
2023-06-14	6.792	6.808	6.708	6.808	6.733	7,091,237
2023-06-13	6.785	6.831	6.739	6.785	6.710	8,218,340
2023-06-12	6.777	6.869	6.731	6.777	6.703	6,923,308
2023-06-09	6.677	6.823	6.662	6.815	6.741	7,179,408
2023-06-08	6.754	6.785	6.631	6.715	6.642	9,747,630
2023-06-07	6.777	6.839	6.723	6.777	6.703	8,829,899
2023-06-06	7.031	7.039	6.762	6.785	6.710	16,654,957
2023-06-05	7.085	7.131	7.039	7.046	6.969	11,013,015
2023-06-02	7.100	7.154	7.039	7.069	6.992	11,790,915
2023-06-01	7.077	7.239	7.046	7.062	6.984	15,931,128
2023-05-31	7.223	7.231	7.062	7.085	7.007	15,660,151
2023-05-30	7.146	7.354	7.100	7.239	7.159	20,978,074
2023-05-29	7.100	7.200	7.054	7.162	7.083	15,754,570
2023-05-26	7.054	7.154	7.000	7.085	7.007	11,280,971
2023-05-25	6.962	7.139	6.931	7.085	7.007	12,925,858
2023-05-24	6.985	7.077	6.908	6.977	6.901	7,780,032
2023-05-23	7.154	7.154	6.977	7.000	6.923	11,852,421
2023-05-22	7.031	7.231	7.015	7.177	7.098	17,168,138
2023-05-19	7.085	7.085	6.977	7.031	6.954	8,414,068
2023-05-18	7.115	7.162	7.031	7.077	6.999	9,031,094
2023-05-17	7.015	7.123	6.939	7.108	7.030	12,080,381
2023-05-16	7.054	7.108	6.969	7.077	6.999	10,361,890
2023-05-15	7.092	7.177	7.000	7.069	6.992	15,604,795
2023-05-12	6.985	7.154	6.962	7.054	6.977	13,048,347
2023-05-11	6.923	7.039	6.869	6.985	6.908	10,081,982
2023-05-10	6.892	6.977	6.854	6.900	6.825	8,098,498
2023-05-09	7.008	7.039	6.862	6.869	6.794	11,046,395
2023-05-08	6.862	7.000	6.862	6.992	6.916	14,889,629
2023-05-05	6.939	6.985	6.831	6.885	6.809	9,917,441
2023-05-04	6.739	6.954	6.715	6.939	6.863	16,929,237

← NewerPage 14 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.