Sichuan Mingxing Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 8.570 | 8.570 | 8.360 | 8.420 | 8.420 | 11,645,768 |
| 2025-01-20 | 8.450 | 8.550 | 8.390 | 8.510 | 8.510 | 13,633,761 |
| 2025-01-17 | 8.340 | 8.470 | 8.320 | 8.430 | 8.430 | 8,258,461 |
| 2025-01-16 | 8.330 | 8.510 | 8.330 | 8.410 | 8.410 | 11,739,710 |
| 2025-01-15 | 8.420 | 8.420 | 8.310 | 8.340 | 8.340 | 7,756,878 |
| 2025-01-14 | 8.100 | 8.400 | 8.090 | 8.400 | 8.400 | 13,214,185 |
| 2025-01-13 | 8.000 | 8.110 | 7.910 | 8.090 | 8.090 | 9,645,106 |
| 2025-01-10 | 8.350 | 8.370 | 8.100 | 8.100 | 8.100 | 9,176,357 |
| 2025-01-09 | 8.260 | 8.390 | 8.260 | 8.310 | 8.310 | 8,468,356 |
| 2025-01-08 | 8.350 | 8.380 | 8.080 | 8.330 | 8.330 | 12,850,855 |
| 2025-01-07 | 8.250 | 8.370 | 8.120 | 8.360 | 8.360 | 10,895,891 |
| 2025-01-06 | 8.280 | 8.340 | 8.080 | 8.280 | 8.280 | 11,579,530 |
| 2025-01-03 | 8.550 | 8.570 | 8.230 | 8.270 | 8.270 | 17,378,560 |
| 2025-01-02 | 8.840 | 8.890 | 8.400 | 8.500 | 8.500 | 23,002,841 |
| 2024-12-31 | 9.200 | 9.240 | 8.730 | 8.800 | 8.800 | 22,613,469 |
| 2024-12-30 | 9.320 | 9.380 | 9.080 | 9.180 | 9.180 | 18,033,350 |
| 2024-12-27 | 9.050 | 9.400 | 9.050 | 9.360 | 9.360 | 29,569,420 |
| 2024-12-26 | 9.000 | 9.210 | 8.980 | 9.100 | 9.100 | 16,677,404 |
| 2024-12-25 | 9.150 | 9.160 | 8.920 | 9.030 | 9.030 | 15,784,397 |
| 2024-12-24 | 8.900 | 9.220 | 8.900 | 9.190 | 9.190 | 21,152,626 |
| 2024-12-23 | 9.110 | 9.410 | 8.900 | 8.900 | 8.900 | 21,850,372 |
| 2024-12-20 | 9.170 | 9.240 | 9.100 | 9.130 | 9.130 | 14,956,971 |
| 2024-12-19 | 9.220 | 9.310 | 9.100 | 9.180 | 9.180 | 19,952,729 |
| 2024-12-18 | 9.130 | 9.620 | 9.130 | 9.350 | 9.350 | 25,237,456 |
| 2024-12-17 | 9.500 | 9.540 | 9.100 | 9.120 | 9.120 | 20,774,160 |
| 2024-12-16 | 9.500 | 9.690 | 9.440 | 9.500 | 9.500 | 17,420,984 |
| 2024-12-13 | 9.680 | 9.720 | 9.490 | 9.490 | 9.490 | 20,459,291 |
| 2024-12-12 | 9.750 | 9.800 | 9.600 | 9.730 | 9.730 | 22,830,639 |
| 2024-12-11 | 9.720 | 9.800 | 9.640 | 9.780 | 9.780 | 24,311,453 |
| 2024-12-10 | 9.960 | 9.970 | 9.680 | 9.720 | 9.720 | 49,473,590 |
| 2024-12-09 | 9.470 | 9.940 | 9.430 | 9.800 | 9.800 | 55,091,851 |
| 2024-12-06 | 9.400 | 9.500 | 9.330 | 9.480 | 9.480 | 17,004,563 |
| 2024-12-05 | 9.330 | 9.460 | 9.290 | 9.380 | 9.380 | 14,345,259 |
| 2024-12-04 | 9.450 | 9.520 | 9.270 | 9.330 | 9.330 | 19,157,420 |
| 2024-12-03 | 9.450 | 9.610 | 9.350 | 9.580 | 9.580 | 27,795,291 |
| 2024-12-02 | 9.250 | 9.460 | 9.240 | 9.440 | 9.440 | 21,762,356 |
| 2024-11-29 | 9.110 | 9.280 | 9.020 | 9.250 | 9.250 | 18,201,329 |
| 2024-11-28 | 9.160 | 9.250 | 9.130 | 9.140 | 9.140 | 14,543,640 |
| 2024-11-27 | 9.140 | 9.230 | 8.890 | 9.210 | 9.210 | 19,987,376 |
| 2024-11-26 | 9.250 | 9.310 | 9.130 | 9.160 | 9.160 | 15,824,908 |
| 2024-11-25 | 9.110 | 9.330 | 8.970 | 9.300 | 9.300 | 22,636,099 |
| 2024-11-22 | 9.440 | 9.560 | 9.100 | 9.110 | 9.110 | 27,554,630 |
| 2024-11-21 | 9.200 | 9.550 | 9.200 | 9.440 | 9.440 | 26,620,900 |
| 2024-11-20 | 9.160 | 9.300 | 9.110 | 9.280 | 9.280 | 21,523,754 |
| 2024-11-19 | 8.960 | 9.210 | 8.950 | 9.210 | 9.210 | 18,598,219 |
| 2024-11-18 | 9.200 | 9.280 | 8.970 | 9.020 | 9.020 | 25,832,198 |
| 2024-11-15 | 9.490 | 9.610 | 9.120 | 9.130 | 9.130 | 33,896,185 |
| 2024-11-14 | 9.880 | 10.020 | 9.420 | 9.440 | 9.440 | 42,991,862 |
| 2024-11-13 | 10.100 | 10.250 | 9.880 | 9.970 | 9.970 | 50,382,657 |
| 2024-11-12 | 10.000 | 10.430 | 9.920 | 10.310 | 10.310 | 82,213,141 |
| 2024-11-11 | 9.990 | 10.120 | 9.820 | 10.020 | 10.020 | 41,587,768 |
| 2024-11-08 | 10.180 | 10.330 | 9.930 | 9.980 | 9.980 | 61,143,749 |
| 2024-11-07 | 9.650 | 10.200 | 9.600 | 10.110 | 10.110 | 70,241,062 |
| 2024-11-06 | 9.900 | 9.940 | 9.650 | 9.710 | 9.710 | 47,160,901 |
| 2024-11-05 | 9.720 | 9.900 | 9.620 | 9.890 | 9.890 | 51,546,147 |
| 2024-11-04 | 9.480 | 9.820 | 9.420 | 9.710 | 9.710 | 40,952,729 |
| 2024-11-01 | 10.080 | 10.170 | 9.590 | 9.620 | 9.620 | 70,868,763 |
| 2024-10-31 | 10.170 | 10.660 | 9.910 | 10.330 | 10.330 | 107,061,825 |
| 2024-10-30 | 9.490 | 10.260 | 9.490 | 9.910 | 9.910 | 97,374,647 |
| 2024-10-29 | 9.520 | 9.760 | 9.260 | 9.370 | 9.370 | 69,367,695 |
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.