Sichuan Mingxing Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.677	6.769	6.615	6.769	6.695	9,209,304
2023-04-27	6.677	6.762	6.577	6.685	6.611	9,899,515
2023-04-26	6.415	6.608	6.385	6.600	6.528	6,547,424
2023-04-25	6.523	6.592	6.339	6.462	6.391	8,287,215
2023-04-24	6.592	6.615	6.439	6.562	6.490	7,001,280
2023-04-21	6.792	6.792	6.585	6.592	6.520	6,940,547
2023-04-20	6.669	6.785	6.592	6.754	6.680	8,453,056
2023-04-19	6.700	6.739	6.662	6.669	6.596	5,936,261
2023-04-18	6.792	6.792	6.692	6.715	6.642	7,644,312
2023-04-17	6.708	6.823	6.662	6.792	6.718	10,578,958
2023-04-14	6.677	6.731	6.631	6.715	6.642	8,615,921
2023-04-13	6.669	6.769	6.654	6.708	6.634	12,286,164
2023-04-12	6.515	6.685	6.500	6.654	6.581	10,020,010
2023-04-11	6.608	6.608	6.462	6.523	6.452	9,469,956
2023-04-10	6.392	6.631	6.369	6.608	6.535	17,429,456
2023-04-07	6.362	6.423	6.339	6.415	6.345	5,882,917
2023-04-06	6.446	6.462	6.331	6.369	6.300	8,664,708
2023-04-04	6.546	6.546	6.446	6.462	6.391	7,941,282
2023-04-03	6.500	6.546	6.462	6.531	6.459	9,333,168
2023-03-31	6.508	6.577	6.485	6.546	6.475	5,636,358
2023-03-30	6.515	6.562	6.454	6.500	6.429	5,950,139
2023-03-29	6.539	6.615	6.500	6.531	6.459	6,852,105
2023-03-28	6.639	6.646	6.539	6.546	6.475	7,042,499
2023-03-27	6.731	6.762	6.577	6.615	6.543	8,604,193
2023-03-24	6.700	6.785	6.669	6.739	6.665	8,669,820
2023-03-23	6.715	6.739	6.639	6.700	6.627	8,546,014
2023-03-22	6.723	6.792	6.723	6.754	6.680	8,376,524
2023-03-21	6.754	6.769	6.692	6.731	6.657	6,858,446
2023-03-20	6.854	6.892	6.700	6.715	6.642	13,890,880
2023-03-17	6.900	6.985	6.877	6.885	6.809	8,417,613
2023-03-16	6.954	7.039	6.877	6.892	6.817	8,969,070
2023-03-15	6.815	7.023	6.815	7.008	6.931	11,370,151
2023-03-14	6.885	6.931	6.754	6.815	6.741	8,927,350
2023-03-13	6.915	6.939	6.800	6.885	6.809	11,023,699
2023-03-10	7.077	7.077	6.892	6.954	6.878	12,513,623
2023-03-09	7.215	7.262	7.062	7.100	7.022	13,464,452
2023-03-08	7.208	7.315	7.169	7.239	7.159	12,634,070
2023-03-07	7.200	7.385	7.185	7.223	7.144	17,174,807
2023-03-06	7.292	7.292	7.162	7.200	7.121	11,445,783
2023-03-03	7.108	7.300	7.085	7.277	7.197	19,733,412
2023-03-02	7.123	7.223	7.077	7.115	7.038	14,140,265
2023-03-01	7.115	7.123	7.046	7.085	7.007	7,493,382
2023-02-28	7.031	7.085	6.985	7.069	6.992	5,331,450
2023-02-27	7.062	7.077	6.962	6.992	6.916	7,482,944
2023-02-24	7.108	7.146	7.062	7.077	6.999	6,875,312
2023-02-23	7.115	7.162	7.092	7.108	7.030	6,222,472
2023-02-22	7.108	7.192	7.062	7.154	7.076	8,093,087
2023-02-21	7.131	7.185	7.077	7.131	7.053	8,694,154
2023-02-20	7.115	7.131	7.000	7.123	7.045	9,748,479
2023-02-17	7.115	7.185	7.023	7.077	6.999	9,939,993
2023-02-16	7.362	7.369	7.062	7.123	7.045	17,024,606
2023-02-15	7.346	7.485	7.277	7.315	7.235	19,029,887
2023-02-14	7.200	7.462	7.123	7.431	7.350	35,681,843
2023-02-13	7.115	7.254	7.077	7.185	7.106	18,857,261
2023-02-10	7.000	7.077	6.969	7.062	6.984	12,032,794
2023-02-09	6.931	7.015	6.892	7.008	6.931	10,625,527
2023-02-08	6.985	6.992	6.915	6.915	6.840	6,742,645
2023-02-07	6.946	7.000	6.915	6.969	6.893	7,884,826
2023-02-06	6.962	6.985	6.923	6.954	6.878	6,349,917
2023-02-03	7.008	7.015	6.862	6.946	6.870	10,543,208

← NewerPage 15 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.