Sichuan Mingxing Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	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

← NewerPage 8 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.