Sichuan Mingxing Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	9.640	9.940	9.540	9.780	9.780	39,347,177
2026-04-20	9.330	9.750	9.280	9.710	9.710	37,834,141
2026-04-17	9.300	9.380	9.210	9.300	9.300	12,666,170
2026-04-16	9.200	9.300	9.160	9.290	9.290	13,340,213
2026-04-15	9.280	9.320	9.160	9.240	9.240	14,207,068
2026-04-14	9.340	9.440	9.200	9.270	9.270	18,945,109
2026-04-13	9.140	9.350	9.100	9.350	9.350	16,192,360
2026-04-10	9.160	9.270	9.130	9.200	9.200	17,382,521
2026-04-09	9.250	9.250	9.080	9.130	9.130	17,147,135
2026-04-08	9.170	9.280	9.110	9.270	9.270	25,656,988
2026-04-07	8.900	9.120	8.750	9.000	9.000	23,747,513
2026-04-03	9.830	9.880	9.000	9.000	9.000	55,703,795
2026-04-02	9.690	10.530	9.620	9.960	9.960	70,140,679
2026-04-01	9.700	9.780	9.480	9.570	9.570	24,459,170
2026-03-31	10.130	10.130	9.570	9.600	9.600	42,328,054
2026-03-30	10.780	10.850	9.950	10.160	10.160	54,976,766
2026-03-27	10.630	11.200	10.520	10.950	10.950	47,255,526
2026-03-26	10.810	10.940	10.580	10.820	10.820	46,571,710
2026-03-25	10.660	10.970	10.500	10.890	10.890	47,851,633
2026-03-24	10.190	10.660	10.060	10.620	10.620	47,104,851
2026-03-23	10.330	10.490	9.970	10.050	10.050	33,506,988
2026-03-20	10.480	10.800	10.350	10.530	10.530	35,430,111
2026-03-19	10.500	10.800	10.450	10.560	10.560	24,394,827
2026-03-18	10.520	10.850	10.430	10.600	10.600	24,275,530
2026-03-17	10.680	10.760	10.440	10.450	10.450	25,594,644
2026-03-16	10.970	11.110	10.620	10.700	10.700	34,790,510
2026-03-13	11.270	11.270	10.950	10.990	10.990	45,177,399
2026-03-12	11.210	11.380	11.100	11.360	11.360	44,221,410
2026-03-11	11.260	11.320	10.870	11.250	11.250	45,177,625
2026-03-10	11.310	11.520	11.100	11.190	11.190	49,847,248
2026-03-09	11.200	11.500	11.190	11.310	11.310	52,813,483
2026-03-06	11.190	11.380	11.120	11.260	11.260	50,762,341
2026-03-05	11.250	11.640	11.200	11.320	11.320	81,639,165
2026-03-04	10.760	11.200	10.670	11.140	11.140	52,192,789
2026-03-03	10.970	11.450	10.930	11.040	11.040	60,063,987
2026-03-02	10.840	11.250	10.800	11.010	11.010	54,016,484
2026-02-27	10.570	11.290	10.500	11.070	11.070	72,989,779
2026-02-26	10.430	10.670	10.400	10.570	10.570	33,628,704
2026-02-25	10.460	10.500	10.380	10.450	10.450	24,327,659
2026-02-24	10.110	10.540	10.100	10.460	10.460	44,683,439
2026-02-13	10.130	10.150	10.030	10.040	10.040	11,424,009
2026-02-12	10.190	10.190	10.000	10.120	10.120	16,212,268
2026-02-11	10.090	10.200	10.060	10.160	10.120	15,476,346
2026-02-10	10.170	10.190	10.060	10.090	10.050	11,606,525
2026-02-09	10.150	10.210	10.080	10.190	10.150	17,014,149
2026-02-06	9.980	10.140	9.980	10.090	10.050	13,249,454
2026-02-05	10.160	10.190	10.020	10.020	10.020	14,167,817
2026-02-04	10.060	10.190	10.020	10.190	10.190	18,656,502
2026-02-03	9.940	10.090	9.940	10.090	10.090	16,814,365
2026-02-02	9.990	10.120	9.930	9.940	9.940	19,253,589
2026-01-30	9.860	10.080	9.850	10.030	10.030	19,839,652
2026-01-29	10.080	10.080	9.860	9.920	9.920	14,673,133
2026-01-28	9.890	10.030	9.810	10.010	10.010	17,770,883
2026-01-27	9.930	9.940	9.670	9.890	9.890	19,380,397
2026-01-26	10.100	10.110	9.900	9.930	9.930	21,087,538
2026-01-23	10.070	10.140	10.050	10.100	10.100	19,808,635
2026-01-22	10.100	10.170	10.010	10.090	10.090	23,286,489
2026-01-21	10.280	10.280	10.090	10.180	10.180	32,199,850
2026-01-20	10.050	10.440	9.960	10.430	10.430	51,250,279
2026-01-19	9.910	10.200	9.830	10.080	10.080	33,530,563

← NewerPage 3 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.