Sichuan Mingxing Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	7.008	7.015	6.862	6.946	6.870	10,543,208
2023-02-02	7.131	7.131	7.000	7.023	6.946	10,200,265
2023-02-01	6.962	7.077	6.908	7.069	6.992	13,519,083
2023-01-31	6.915	6.962	6.831	6.946	6.870	7,134,575
2023-01-30	6.985	6.985	6.846	6.915	6.840	9,150,109
2023-01-20	6.777	6.877	6.777	6.869	6.794	7,232,958
2023-01-19	6.777	6.823	6.762	6.800	6.726	6,176,310
2023-01-18	6.762	6.846	6.754	6.800	6.726	6,068,453
2023-01-17	6.846	6.892	6.731	6.762	6.688	8,090,464
2023-01-16	6.546	6.862	6.515	6.839	6.764	17,965,585
2023-01-13	6.623	6.639	6.462	6.539	6.467	11,425,917
2023-01-12	6.646	6.692	6.569	6.600	6.528	5,971,062
2023-01-11	6.715	6.769	6.608	6.615	6.543	9,230,520
2023-01-10	6.815	6.846	6.715	6.777	6.703	8,656,042
2023-01-09	6.962	6.962	6.739	6.815	6.741	18,192,497
2023-01-06	6.739	7.000	6.739	6.962	6.885	21,496,731
2023-01-05	6.869	6.877	6.731	6.785	6.710	13,678,095
2023-01-04	6.715	6.823	6.669	6.785	6.710	15,971,231
2023-01-03	6.539	6.715	6.485	6.677	6.604	13,872,315
2022-12-30	6.500	6.592	6.408	6.539	6.467	8,425,485
2022-12-29	6.462	6.485	6.354	6.477	6.406	11,295,583
2022-12-28	6.485	6.715	6.423	6.554	6.482	15,840,810
2022-12-27	6.431	6.492	6.415	6.485	6.414	5,685,245
2022-12-26	6.385	6.454	6.331	6.439	6.368	6,906,303
2022-12-23	6.323	6.408	6.285	6.400	6.330	5,387,761
2022-12-22	6.585	6.608	6.339	6.354	6.284	7,580,714
2022-12-21	6.631	6.700	6.539	6.577	6.505	6,665,577
2022-12-20	6.546	6.762	6.462	6.669	6.596	10,776,980
2022-12-19	6.754	6.777	6.469	6.577	6.505	13,521,244
2022-12-16	6.769	6.862	6.692	6.800	6.726	9,781,625
2022-12-15	6.808	6.831	6.677	6.823	6.748	8,193,393
2022-12-14	6.792	6.823	6.739	6.800	6.726	6,115,164
2022-12-13	6.785	6.831	6.715	6.800	6.726	9,504,040
2022-12-12	6.862	6.862	6.646	6.746	6.672	13,542,838
2022-12-09	6.892	6.939	6.839	6.862	6.786	9,598,845
2022-12-08	7.015	7.031	6.892	6.923	6.847	10,649,847
2022-12-07	7.062	7.092	6.969	7.000	6.923	14,434,209
2022-12-06	7.215	7.223	7.077	7.092	7.015	14,901,302
2022-12-05	7.146	7.269	7.139	7.239	7.159	19,342,265
2022-12-02	7.169	7.177	7.077	7.131	7.053	10,283,828
2022-12-01	7.154	7.208	7.108	7.169	7.091	13,468,929
2022-11-30	7.200	7.246	7.069	7.123	7.045	13,586,896
2022-11-29	7.139	7.162	7.039	7.162	7.083	13,624,478
2022-11-28	7.077	7.177	6.923	7.131	7.053	14,822,896
2022-11-25	7.085	7.177	7.046	7.131	7.053	10,595,757
2022-11-24	7.215	7.239	7.115	7.115	7.038	18,846,509
2022-11-23	7.023	7.246	6.992	7.223	7.144	25,901,454
2022-11-22	6.954	7.169	6.946	7.031	6.954	14,293,840
2022-11-21	6.962	7.062	6.900	7.008	6.931	9,568,409
2022-11-18	7.046	7.108	6.969	6.992	6.916	10,580,696
2022-11-17	7.046	7.123	6.962	7.062	6.984	10,663,317
2022-11-16	7.154	7.308	7.085	7.100	7.022	13,903,263
2022-11-15	7.015	7.162	7.000	7.123	7.045	15,103,679
2022-11-14	7.200	7.208	6.962	6.992	6.916	17,937,556
2022-11-11	7.231	7.346	7.085	7.215	7.136	24,803,444
2022-11-10	7.454	7.485	7.108	7.146	7.068	32,447,430
2022-11-09	7.008	7.692	7.008	7.446	7.365	34,669,061
2022-11-08	6.923	7.085	6.923	7.023	6.946	13,864,345
2022-11-07	6.923	7.000	6.854	6.977	6.901	16,594,761
2022-11-04	6.723	7.023	6.723	6.931	6.855	19,343,106

← NewerPage 16 of 21 · 1,213 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.