Sichuan Mingxing Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	9.910	10.200	9.830	10.080	10.080	33,530,563
2026-01-16	9.950	10.530	9.950	10.000	10.000	53,282,602
2026-01-15	9.970	10.010	9.800	9.850	9.850	24,795,184
2026-01-14	9.880	10.190	9.750	10.080	10.080	48,726,234
2026-01-13	9.620	10.000	9.510	9.890	9.890	42,277,758
2026-01-12	9.550	9.640	9.500	9.620	9.620	19,075,289
2026-01-09	9.470	9.550	9.420	9.540	9.540	15,746,154
2026-01-08	9.400	9.490	9.340	9.470	9.470	10,790,566
2026-01-07	9.490	9.540	9.370	9.400	9.400	14,909,939
2026-01-06	9.350	9.490	9.300	9.480	9.480	16,024,908
2026-01-05	9.220	9.370	9.220	9.360	9.360	11,644,466
2025-12-31	9.250	9.280	9.210	9.250	9.250	6,093,502
2025-12-30	9.200	9.340	9.180	9.230	9.230	9,877,575
2025-12-29	9.370	9.390	9.260	9.280	9.280	8,171,554
2025-12-26	9.340	9.410	9.310	9.360	9.360	9,880,700
2025-12-25	9.370	9.370	9.310	9.340	9.340	6,960,713
2025-12-24	9.240	9.350	9.180	9.350	9.350	9,123,146
2025-12-23	9.250	9.360	9.210	9.250	9.250	8,564,240
2025-12-22	9.220	9.290	9.200	9.230	9.230	8,901,138
2025-12-19	9.070	9.220	9.060	9.220	9.220	10,278,575
2025-12-18	9.110	9.130	9.050	9.070	9.070	6,165,470
2025-12-17	9.080	9.140	8.980	9.130	9.130	10,944,922
2025-12-16	9.210	9.240	9.040	9.120	9.120	11,162,851
2025-12-15	9.290	9.420	9.220	9.240	9.240	12,861,256
2025-12-12	9.130	9.370	9.110	9.310	9.310	20,160,233
2025-12-11	9.200	9.270	9.130	9.150	9.150	11,552,372
2025-12-10	9.120	9.270	9.090	9.220	9.220	11,125,970
2025-12-09	9.110	9.280	9.080	9.160	9.160	10,121,279
2025-12-08	9.070	9.190	9.060	9.140	9.140	9,105,452
2025-12-05	9.000	9.100	8.940	9.100	9.100	8,028,029
2025-12-04	9.020	9.060	8.940	8.980	8.980	6,228,285
2025-12-03	9.070	9.130	9.020	9.040	9.040	7,130,441
2025-12-02	9.100	9.110	9.010	9.070	9.070	7,239,571
2025-12-01	9.050	9.130	9.040	9.130	9.130	7,933,294
2025-11-28	9.020	9.060	8.960	9.050	9.050	6,514,640
2025-11-27	8.990	9.110	8.960	9.030	9.030	9,042,277
2025-11-26	8.990	9.050	8.930	8.960	8.960	8,381,872
2025-11-25	8.940	9.060	8.920	9.010	9.010	10,126,888
2025-11-24	8.920	8.990	8.810	8.940	8.940	12,329,005
2025-11-21	9.420	9.450	8.890	8.900	8.900	31,218,530
2025-11-20	9.580	9.620	9.470	9.480	9.480	9,654,870
2025-11-19	9.640	9.710	9.520	9.580	9.580	10,690,954
2025-11-18	9.920	9.940	9.620	9.660	9.660	17,192,957
2025-11-17	9.910	9.930	9.810	9.920	9.920	15,789,344
2025-11-14	10.050	10.150	9.960	9.970	9.970	12,770,520
2025-11-13	10.060	10.110	9.960	10.100	10.100	16,357,730
2025-11-12	10.190	10.220	9.990	10.060	10.060	19,347,924
2025-11-11	10.390	10.450	10.180	10.190	10.190	23,985,859
2025-11-10	10.250	10.400	10.110	10.330	10.330	27,560,268
2025-11-07	10.300	10.480	10.210	10.250	10.250	44,321,725
2025-11-06	10.280	10.980	10.150	10.420	10.420	78,497,255
2025-11-05	9.780	10.360	9.770	10.280	10.280	52,159,637
2025-11-04	9.860	9.970	9.730	9.880	9.880	26,841,605
2025-11-03	9.610	9.780	9.580	9.780	9.780	16,139,334
2025-10-31	9.590	9.680	9.550	9.610	9.610	8,500,150
2025-10-30	9.660	9.740	9.570	9.610	9.610	11,953,329
2025-10-29	9.630	9.660	9.520	9.650	9.650	10,107,123
2025-10-28	9.520	9.630	9.480	9.620	9.620	9,880,630
2025-10-27	9.480	9.630	9.440	9.580	9.580	12,609,219
2025-10-24	9.560	9.560	9.450	9.470	9.470	8,993,547

← NewerPage 4 of 21 · 1,217 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.