Sichuan Mingxing Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	8.300	9.060	8.260	9.060	9.060	52,282,425
2026-07-17	8.050	8.650	8.040	8.480	8.480	42,289,366
2026-07-16	8.050	8.130	8.010	8.090	8.090	9,506,054
2026-07-15	8.030	8.160	7.980	8.080	8.080	12,907,307
2026-07-14	7.770	8.060	7.750	8.060	8.060	12,459,058
2026-07-13	7.900	7.970	7.730	7.790	7.790	9,492,175
2026-07-10	7.650	8.010	7.650	7.930	7.930	12,849,968
2026-07-09	7.740	7.800	7.600	7.710	7.710	9,961,709
2026-07-08	7.860	7.930	7.760	7.760	7.760	7,948,924
2026-07-07	8.120	8.150	7.860	7.860	7.860	10,018,583
2026-07-06	8.270	8.270	8.150	8.170	8.170	8,999,324
2026-07-03	8.140	8.250	8.110	8.230	8.230	10,927,229
2026-07-02	8.140	8.300	8.100	8.140	8.140	14,898,170
2026-07-01	7.890	8.270	7.890	8.190	8.190	18,974,264
2026-06-30	7.950	8.020	7.820	7.890	7.890	11,126,259
2026-06-29	7.880	8.060	7.720	7.960	7.960	12,363,119
2026-06-26	8.090	8.230	7.950	7.950	7.950	15,399,350
2026-06-25	8.320	8.350	8.060	8.090	8.090	17,117,484
2026-06-24	8.590	8.610	8.310	8.360	8.360	16,658,320
2026-06-23	8.800	8.840	8.580	8.610	8.610	16,111,034
2026-06-22	8.700	8.810	8.360	8.800	8.800	22,340,092
2026-06-18	9.030	9.040	8.680	8.690	8.690	27,841,822
2026-06-17	9.180	9.220	9.050	9.080	9.080	18,188,207
2026-06-16	9.200	9.280	9.100	9.190	9.190	19,427,582
2026-06-15	9.150	9.230	9.080	9.230	9.230	20,953,197
2026-06-12	9.100	9.230	8.900	9.150	9.150	26,683,988
2026-06-11	9.050	9.290	9.040	9.090	9.090	17,142,995
2026-06-10	9.500	9.580	9.150	9.180	9.180	26,836,595
2026-06-09	9.850	9.900	9.330	9.650	9.650	29,972,590
2026-06-08	9.630	10.350	9.510	9.730	9.730	40,815,752
2026-06-05	10.500	10.770	9.950	9.950	9.950	54,111,216
2026-06-04	10.530	10.900	10.440	10.490	10.490	57,450,410
2026-06-03	10.080	11.210	10.010	10.740	10.740	85,042,627
2026-06-02	10.340	10.350	10.060	10.190	10.190	31,454,944
2026-06-01	10.350	10.480	9.910	10.450	10.450	50,489,704
2026-05-29	10.030	10.450	9.980	10.350	10.350	50,398,324
2026-05-28	9.890	10.190	9.810	10.090	10.090	37,904,942
2026-05-27	9.640	9.990	9.610	9.880	9.880	29,429,960
2026-05-26	9.790	9.790	9.510	9.700	9.700	17,444,487
2026-05-25	9.670	9.860	9.650	9.820	9.820	15,213,629
2026-05-22	9.520	9.680	9.430	9.660	9.660	14,333,099
2026-05-21	9.850	9.960	9.500	9.520	9.520	26,979,780
2026-05-20	10.310	10.340	9.880	9.900	9.900	35,091,973
2026-05-19	10.010	10.440	9.920	10.420	10.420	38,259,483
2026-05-18	9.910	10.100	9.850	10.060	10.060	18,558,457
2026-05-15	10.000	10.140	9.870	9.980	9.980	27,174,077
2026-05-14	10.400	10.550	10.050	10.050	10.050	40,692,858
2026-05-13	10.340	10.650	10.250	10.440	10.440	45,034,925
2026-05-12	10.140	10.500	10.050	10.390	10.390	39,956,745
2026-05-11	10.080	10.240	10.010	10.180	10.180	25,568,835
2026-05-08	10.000	10.180	9.980	10.050	10.050	22,858,470
2026-05-07	9.980	10.080	9.940	10.030	10.030	25,741,269
2026-05-06	9.870	10.020	9.850	9.990	9.990	25,560,485
2026-04-30	9.810	9.890	9.750	9.820	9.820	18,625,767
2026-04-29	9.540	9.920	9.510	9.890	9.890	28,377,586
2026-04-28	9.580	9.640	9.410	9.550	9.550	18,424,509
2026-04-27	9.610	9.710	9.500	9.600	9.600	16,183,367
2026-04-24	9.870	9.920	9.640	9.660	9.660	22,789,657
2026-04-23	9.800	10.030	9.690	9.970	9.970	33,643,314
2026-04-22	9.670	9.860	9.620	9.830	9.830	23,121,938

← NewerPage 2 of 5 · 243 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.