Sichuan Mingxing Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.800	10.860	10.580	10.580	10.580	33,310,869
2025-07-22	10.940	10.940	10.700	10.800	10.800	28,777,316
2025-07-21	10.900	10.960	10.820	10.900	10.900	35,518,323
2025-07-18	10.700	10.960	10.660	10.900	10.900	42,221,101
2025-07-17	10.950	10.950	10.760	10.830	10.830	35,606,690
2025-07-16	10.600	11.130	10.540	10.960	10.960	50,275,855
2025-07-15	10.920	10.930	10.510	10.610	10.610	44,806,120
2025-07-14	10.810	11.100	10.800	11.000	11.000	47,510,531
2025-07-11	10.800	10.940	10.710	10.820	10.820	41,079,138
2025-07-10	11.110	11.270	10.800	10.880	10.880	55,738,729
2025-07-09	11.150	11.520	11.120	11.160	11.160	67,703,920
2025-07-08	11.500	11.550	11.120	11.240	11.240	86,204,116
2025-07-07	11.400	12.100	11.050	11.950	11.950	127,957,042
2025-07-04	10.570	11.120	10.530	11.010	11.010	87,007,391
2025-07-03	10.430	10.750	10.390	10.600	10.600	39,144,640
2025-07-02	10.660	10.660	10.370	10.480	10.480	36,491,030
2025-07-01	10.210	10.880	10.150	10.680	10.680	68,929,562
2025-06-30	10.100	10.220	10.090	10.200	10.200	19,705,025
2025-06-27	9.990	10.160	9.980	10.090	10.090	22,660,831
2025-06-26	10.010	10.130	9.960	10.000	10.000	20,269,058
2025-06-25	10.010	10.060	9.950	10.030	10.030	20,046,907
2025-06-24	9.800	10.020	9.780	10.010	10.010	22,431,716
2025-06-23	9.710	9.830	9.710	9.800	9.800	14,227,689
2025-06-20	9.790	9.850	9.740	9.760	9.760	15,468,330
2025-06-19	10.120	10.120	9.760	9.790	9.790	29,286,675
2025-06-18	10.260	10.260	10.080	10.120	10.120	19,943,129
2025-06-17	10.370	10.380	10.220	10.270	10.270	19,237,458
2025-06-16	10.360	10.460	10.150	10.400	10.400	18,811,050
2025-06-13	10.510	10.640	10.350	10.360	10.360	27,487,680
2025-06-12	10.690	10.700	10.500	10.570	10.570	28,648,864
2025-06-11	10.800	10.800	10.600	10.730	10.730	38,338,152
2025-06-10	10.600	11.050	10.500	10.930	10.930	72,989,948
2025-06-09	10.600	10.630	10.480	10.630	10.630	23,439,510
2025-06-06	10.530	10.750	10.420	10.590	10.590	31,610,843
2025-06-05	10.560	10.660	10.420	10.530	10.530	24,178,629
2025-06-04	10.370	10.590	10.300	10.510	10.510	24,367,262
2025-06-03	10.380	10.460	10.260	10.390	10.390	26,815,902
2025-05-30	10.610	10.710	10.460	10.470	10.470	23,107,705
2025-05-29	10.570	10.740	10.410	10.650	10.650	29,884,190
2025-05-28	10.920	10.980	10.580	10.590	10.590	40,500,191
2025-05-27	10.810	11.090	10.750	10.960	10.960	40,764,021
2025-05-26	10.710	10.900	10.590	10.870	10.870	31,194,069
2025-05-23	10.950	11.030	10.690	10.700	10.700	68,069,104
2025-05-22	11.700	11.880	11.270	11.320	11.320	85,435,721
2025-05-21	11.530	12.300	11.480	11.880	11.880	124,366,300
2025-05-20	11.170	11.880	11.100	11.690	11.690	91,586,665
2025-05-19	11.180	11.250	11.120	11.170	11.170	29,097,707
2025-05-16	11.330	11.490	11.200	11.210	11.210	50,530,462
2025-05-15	11.290	11.750	11.250	11.470	11.470	75,532,202
2025-05-14	11.350	11.560	11.140	11.390	11.390	54,454,631
2025-05-13	11.260	11.560	11.100	11.440	11.440	60,459,135
2025-05-12	11.390	11.390	11.130	11.260	11.260	44,931,761
2025-05-09	11.380	11.580	11.310	11.350	11.350	51,240,495
2025-05-08	11.380	11.730	11.280	11.460	11.460	55,634,775
2025-05-07	11.650	11.750	11.320	11.440	11.440	61,234,989
2025-05-06	11.140	11.650	11.110	11.600	11.600	68,253,239
2025-04-30	11.240	11.460	11.100	11.140	11.140	73,425,348
2025-04-29	12.600	12.620	11.440	11.480	11.480	118,280,205
2025-04-28	13.100	13.270	12.510	12.650	12.650	151,936,050
2025-04-25	11.810	12.990	11.630	12.990	12.990	153,974,175

← NewerPage 6 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.