Sichuan Mingxing Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9.490	9.570	9.430	9.560	9.560	6,696,008
2025-10-22	9.610	9.630	9.480	9.500	9.500	7,014,750
2025-10-21	9.520	9.600	9.460	9.600	9.600	9,000,659
2025-10-20	9.510	9.570	9.410	9.500	9.500	7,633,140
2025-10-17	9.670	9.680	9.460	9.490	9.490	10,443,557
2025-10-16	9.780	9.820	9.630	9.650	9.650	12,735,466
2025-10-15	9.790	9.860	9.680	9.810	9.810	16,795,809
2025-10-14	9.680	9.850	9.650	9.740	9.740	17,769,352
2025-10-13	9.580	9.670	9.530	9.670	9.670	15,131,997
2025-10-10	9.530	9.750	9.420	9.740	9.740	20,208,228
2025-10-09	9.310	9.540	9.310	9.540	9.540	16,882,823
2025-09-30	9.310	9.310	9.250	9.280	9.280	6,348,651
2025-09-29	9.340	9.350	9.180	9.290	9.290	8,836,320
2025-09-26	9.260	9.430	9.230	9.310	9.310	10,313,340
2025-09-25	9.370	9.400	9.250	9.280	9.280	7,208,153
2025-09-24	9.210	9.410	9.210	9.380	9.380	8,471,038
2025-09-23	9.320	9.370	9.110	9.250	9.250	12,682,469
2025-09-22	9.460	9.480	9.290	9.350	9.350	10,337,931
2025-09-19	9.610	9.640	9.420	9.460	9.460	12,902,025
2025-09-18	9.790	9.790	9.610	9.640	9.640	13,163,857
2025-09-17	9.770	9.820	9.710	9.800	9.800	9,374,933
2025-09-16	9.770	9.780	9.630	9.770	9.770	11,989,299
2025-09-15	9.800	9.820	9.740	9.750	9.750	7,854,392
2025-09-12	9.840	9.880	9.790	9.790	9.790	11,029,050
2025-09-11	9.850	9.880	9.750	9.880	9.880	10,911,661
2025-09-10	9.920	9.920	9.820	9.850	9.850	8,680,911
2025-09-09	10.030	10.050	9.890	9.920	9.920	10,053,504
2025-09-08	9.900	9.990	9.880	9.970	9.970	10,770,954
2025-09-05	9.830	9.910	9.740	9.900	9.900	10,102,462
2025-09-04	9.840	9.900	9.670	9.820	9.820	11,844,747
2025-09-03	10.030	10.050	9.770	9.780	9.780	19,955,659
2025-09-02	10.060	10.170	10.010	10.050	10.050	13,342,467
2025-09-01	10.030	10.100	10.020	10.060	10.060	12,799,387
2025-08-29	10.130	10.190	10.080	10.090	10.090	13,920,646
2025-08-28	10.340	10.340	10.010	10.160	10.160	34,216,697
2025-08-27	10.330	10.600	10.280	10.400	10.400	48,573,679
2025-08-26	10.380	10.400	10.300	10.310	10.310	17,533,859
2025-08-25	10.410	10.430	10.330	10.380	10.380	21,788,419
2025-08-22	10.450	10.470	10.290	10.400	10.400	26,835,268
2025-08-21	10.230	10.440	10.210	10.440	10.440	39,313,165
2025-08-20	10.280	10.280	10.130	10.240	10.240	18,634,342
2025-08-19	10.180	10.290	10.150	10.270	10.270	20,258,722
2025-08-18	10.130	10.200	10.110	10.180	10.180	15,222,391
2025-08-15	10.060	10.120	10.040	10.120	10.120	11,464,428
2025-08-14	10.220	10.230	10.050	10.060	10.060	19,022,298
2025-08-13	10.280	10.300	10.220	10.230	10.230	15,198,299
2025-08-12	10.340	10.370	10.260	10.280	10.280	12,838,889
2025-08-11	10.310	10.350	10.180	10.340	10.340	20,873,117
2025-08-08	10.240	10.400	10.170	10.360	10.360	25,272,092
2025-08-07	10.290	10.330	10.230	10.250	10.250	15,678,430
2025-08-06	10.280	10.320	10.240	10.270	10.270	11,795,950
2025-08-05	10.260	10.280	10.210	10.280	10.280	11,837,330
2025-08-04	10.170	10.270	10.100	10.260	10.260	10,681,219
2025-08-01	10.160	10.240	10.140	10.200	10.200	10,902,840
2025-07-31	10.340	10.340	10.160	10.190	10.190	17,774,707
2025-07-30	10.350	10.460	10.280	10.380	10.380	18,275,071
2025-07-29	10.410	10.410	10.260	10.380	10.380	16,201,719
2025-07-28	10.400	10.450	10.340	10.420	10.420	14,545,679
2025-07-25	10.600	10.620	10.400	10.420	10.420	25,905,699
2025-07-24	10.580	10.630	10.480	10.630	10.630	21,163,273

← NewerPage 5 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.