Sichuan Mingxing Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	11.500	12.010	11.500	11.810	11.810	84,337,997
2025-04-23	11.820	11.860	11.530	11.640	11.640	86,394,374
2025-04-22	11.930	12.600	11.810	12.080	12.080	91,671,670
2025-04-21	11.620	12.180	11.590	12.000	12.000	72,693,106
2025-04-18	12.250	12.500	11.910	11.940	11.940	91,835,580
2025-04-17	12.130	12.900	11.910	12.460	12.460	119,244,463
2025-04-16	12.590	13.480	12.380	12.540	12.540	143,931,640
2025-04-15	12.240	12.680	11.890	12.590	12.590	136,624,042
2025-04-14	11.620	12.300	11.570	12.230	12.230	115,304,127
2025-04-11	12.060	12.140	11.550	11.580	11.580	104,227,844
2025-04-10	11.730	12.370	11.720	12.300	12.300	139,117,776
2025-04-09	12.320	12.750	11.460	12.020	12.020	166,507,540
2025-04-08	11.750	13.080	11.730	12.730	12.730	185,923,216
2025-04-07	11.510	12.860	11.100	11.890	11.890	143,954,633
2025-04-03	11.700	12.570	11.700	12.250	12.250	132,332,299
2025-04-02	11.980	12.350	11.600	11.770	11.770	123,923,016
2025-04-01	10.910	12.000	10.700	12.000	12.000	120,095,512
2025-03-31	10.600	11.150	10.510	10.910	10.910	97,773,448
2025-03-28	10.900	11.200	10.500	10.520	10.520	90,816,070
2025-03-27	11.700	12.070	10.970	11.150	11.150	121,834,446
2025-03-26	12.200	13.180	11.770	11.840	11.840	143,282,874
2025-03-25	11.450	12.750	11.230	12.600	12.600	130,037,033
2025-03-24	10.790	11.970	10.720	11.630	11.630	118,728,138
2025-03-21	10.630	11.330	10.610	10.890	10.890	93,062,272
2025-03-20	10.530	11.000	10.460	10.630	10.630	86,288,717
2025-03-19	10.000	11.000	9.950	10.750	10.750	116,593,593
2025-03-18	9.980	10.250	9.770	10.000	10.000	57,551,517
2025-03-17	9.920	10.150	9.830	9.850	9.850	54,481,950
2025-03-14	9.750	10.370	9.750	9.920	9.920	80,247,890
2025-03-13	9.300	10.250	9.250	9.860	9.860	97,771,714
2025-03-12	9.180	9.380	9.150	9.320	9.320	36,964,240
2025-03-11	9.070	9.160	9.010	9.150	9.150	15,260,172
2025-03-10	9.100	9.200	9.060	9.150	9.150	14,466,148
2025-03-07	9.180	9.180	9.050	9.100	9.100	18,715,051
2025-03-06	9.280	9.280	9.140	9.200	9.200	27,418,411
2025-03-05	9.230	9.280	9.160	9.280	9.280	25,179,674
2025-03-04	8.920	9.460	8.920	9.320	9.320	44,190,049
2025-03-03	9.050	9.270	8.930	9.010	9.010	33,582,263
2025-02-28	8.860	9.280	8.860	9.080	9.080	43,510,695
2025-02-27	8.960	8.980	8.790	8.890	8.890	18,002,072
2025-02-26	8.900	8.980	8.880	8.950	8.950	14,221,139
2025-02-25	8.930	9.020	8.860	8.890	8.890	15,666,313
2025-02-24	8.960	9.160	8.920	8.980	8.980	21,855,859
2025-02-21	8.950	8.980	8.890	8.960	8.960	17,023,246
2025-02-20	9.010	9.030	8.850	8.960	8.960	17,677,503
2025-02-19	8.980	9.090	8.930	9.010	9.010	23,301,548
2025-02-18	9.160	9.300	8.990	9.040	9.040	40,883,234
2025-02-17	8.740	9.200	8.650	9.190	9.190	43,719,505
2025-02-14	8.820	8.820	8.670	8.700	8.700	13,087,499
2025-02-13	8.820	8.850	8.710	8.720	8.720	14,449,132
2025-02-12	8.750	8.870	8.700	8.820	8.820	14,827,126
2025-02-11	8.810	8.810	8.670	8.730	8.730	14,035,135
2025-02-10	8.690	8.840	8.690	8.820	8.820	19,938,840
2025-02-07	8.570	8.730	8.550	8.670	8.670	18,231,260
2025-02-06	8.550	8.600	8.430	8.600	8.600	15,624,747
2025-02-05	8.490	8.540	8.430	8.530	8.530	10,507,395
2025-01-27	8.450	8.570	8.450	8.470	8.470	11,954,078
2025-01-24	8.360	8.420	8.280	8.420	8.420	9,305,861
2025-01-23	8.460	8.550	8.350	8.350	8.350	11,398,999
2025-01-22	8.350	8.500	8.350	8.390	8.390	8,956,988

← NewerPage 7 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.