Sichuan Mingxing Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.120 | 9.550 | 9.060 | 9.500 | 9.500 | 67,838,216 |
| 2024-10-25 | 9.100 | 9.170 | 8.940 | 9.110 | 9.110 | 44,187,118 |
| 2024-10-24 | 9.220 | 9.240 | 8.980 | 9.040 | 9.040 | 52,815,236 |
| 2024-10-23 | 9.500 | 9.880 | 9.360 | 9.410 | 9.410 | 79,832,784 |
| 2024-10-22 | 9.120 | 9.780 | 9.050 | 9.630 | 9.630 | 102,724,379 |
| 2024-10-21 | 9.150 | 9.290 | 9.030 | 9.100 | 9.100 | 73,116,553 |
| 2024-10-18 | 9.010 | 9.630 | 8.900 | 9.270 | 9.270 | 116,965,628 |
| 2024-10-17 | 9.140 | 9.820 | 8.780 | 9.440 | 9.440 | 173,825,257 |
| 2024-10-16 | 8.020 | 8.930 | 7.980 | 8.930 | 8.930 | 85,976,405 |
| 2024-10-15 | 8.300 | 8.320 | 8.060 | 8.120 | 8.120 | 44,091,357 |
| 2024-10-14 | 8.260 | 8.560 | 8.000 | 8.410 | 8.410 | 63,365,772 |
| 2024-10-11 | 8.000 | 8.560 | 7.880 | 8.250 | 8.250 | 59,832,476 |
| 2024-10-10 | 7.980 | 8.350 | 7.850 | 8.110 | 8.110 | 46,040,333 |
| 2024-10-09 | 8.670 | 8.670 | 8.000 | 8.000 | 8.000 | 61,952,873 |
| 2024-10-08 | 9.480 | 9.480 | 8.370 | 8.890 | 8.890 | 105,850,894 |
| 2024-09-30 | 8.240 | 8.720 | 8.000 | 8.620 | 8.620 | 80,360,539 |
| 2024-09-27 | 7.770 | 8.000 | 7.680 | 7.980 | 7.980 | 39,790,932 |
| 2024-09-26 | 7.430 | 7.670 | 7.330 | 7.660 | 7.660 | 41,955,343 |
| 2024-09-25 | 7.570 | 7.720 | 7.420 | 7.460 | 7.460 | 55,026,146 |
| 2024-09-24 | 7.130 | 7.550 | 7.100 | 7.480 | 7.480 | 55,828,096 |
| 2024-09-23 | 7.120 | 7.240 | 7.030 | 7.100 | 7.100 | 25,166,898 |
| 2024-09-20 | 7.440 | 7.440 | 7.130 | 7.180 | 7.180 | 34,397,114 |
| 2024-09-19 | 7.200 | 7.490 | 7.160 | 7.370 | 7.370 | 52,947,419 |
| 2024-09-18 | 6.900 | 7.450 | 6.800 | 7.310 | 7.310 | 55,753,928 |
| 2024-09-13 | 6.970 | 7.100 | 6.900 | 6.910 | 6.910 | 27,212,110 |
| 2024-09-12 | 6.960 | 7.140 | 6.960 | 6.960 | 6.960 | 22,192,640 |
| 2024-09-11 | 6.960 | 7.090 | 6.930 | 6.960 | 6.960 | 20,674,443 |
| 2024-09-10 | 7.020 | 7.380 | 6.960 | 7.090 | 7.090 | 41,283,006 |
| 2024-09-09 | 6.920 | 7.060 | 6.830 | 7.030 | 7.030 | 16,774,420 |
| 2024-09-06 | 7.130 | 7.160 | 6.950 | 6.960 | 6.960 | 14,666,040 |
| 2024-09-05 | 7.030 | 7.120 | 6.990 | 7.120 | 7.120 | 14,479,382 |
| 2024-09-04 | 7.030 | 7.070 | 6.940 | 7.010 | 7.010 | 14,234,266 |
| 2024-09-03 | 7.070 | 7.170 | 7.000 | 7.100 | 7.100 | 20,465,731 |
| 2024-09-02 | 7.320 | 7.410 | 7.120 | 7.130 | 7.130 | 24,305,468 |
| 2024-08-30 | 7.180 | 7.460 | 7.150 | 7.370 | 7.370 | 30,788,802 |
| 2024-08-29 | 7.110 | 7.230 | 7.030 | 7.180 | 7.180 | 18,537,468 |
| 2024-08-28 | 7.180 | 7.270 | 7.100 | 7.130 | 7.130 | 18,604,690 |
| 2024-08-27 | 7.370 | 7.380 | 7.190 | 7.220 | 7.220 | 23,715,859 |
| 2024-08-26 | 7.360 | 7.450 | 7.310 | 7.420 | 7.420 | 20,588,941 |
| 2024-08-23 | 7.480 | 7.500 | 7.270 | 7.320 | 7.320 | 28,225,610 |
| 2024-08-22 | 7.580 | 7.630 | 7.440 | 7.520 | 7.520 | 25,514,640 |
| 2024-08-21 | 7.630 | 7.680 | 7.510 | 7.550 | 7.550 | 25,458,758 |
| 2024-08-20 | 8.020 | 8.040 | 7.610 | 7.680 | 7.680 | 35,539,501 |
| 2024-08-19 | 8.040 | 8.130 | 7.940 | 7.980 | 7.980 | 30,653,136 |
| 2024-08-16 | 8.430 | 8.440 | 8.120 | 8.140 | 8.140 | 49,277,881 |
| 2024-08-15 | 8.670 | 8.670 | 8.370 | 8.500 | 8.500 | 55,083,407 |
| 2024-08-14 | 8.730 | 9.000 | 8.600 | 8.770 | 8.770 | 59,209,932 |
| 2024-08-13 | 8.790 | 9.020 | 8.630 | 8.810 | 8.810 | 65,820,088 |
| 2024-08-12 | 8.800 | 9.340 | 8.800 | 9.050 | 9.050 | 111,713,833 |
| 2024-08-09 | 8.760 | 8.920 | 8.360 | 8.620 | 8.620 | 87,056,745 |
| 2024-08-08 | 8.910 | 9.350 | 8.660 | 8.760 | 8.760 | 127,686,588 |
| 2024-08-07 | 8.320 | 8.990 | 8.150 | 8.990 | 8.990 | 107,384,874 |
| 2024-08-06 | 7.990 | 8.210 | 7.880 | 8.170 | 8.170 | 36,331,425 |
| 2024-08-05 | 8.090 | 8.240 | 7.860 | 7.860 | 7.860 | 32,016,324 |
| 2024-08-02 | 8.300 | 8.400 | 8.180 | 8.200 | 8.200 | 32,366,019 |
| 2024-08-01 | 8.510 | 8.580 | 8.350 | 8.410 | 8.410 | 41,721,040 |
| 2024-07-31 | 8.230 | 8.530 | 8.120 | 8.530 | 8.530 | 50,275,720 |
| 2024-07-30 | 8.120 | 8.280 | 8.060 | 8.260 | 8.260 | 30,005,912 |
| 2024-07-29 | 8.180 | 8.210 | 8.020 | 8.200 | 8.200 | 31,648,145 |
| 2024-07-26 | 8.040 | 8.200 | 8.000 | 8.160 | 8.160 | 30,017,998 |
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.