Sichuan Xichang Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.880	8.990	8.740	8.830	8.830	9,004,000
2024-07-24	8.880	9.090	8.820	8.920	8.920	10,761,900
2024-07-23	9.330	9.410	8.960	8.970	8.970	14,581,900
2024-07-22	9.120	9.610	9.120	9.370	9.370	19,785,888
2024-07-19	8.910	9.250	8.830	9.120	9.120	13,513,300
2024-07-18	8.840	9.070	8.670	9.000	9.000	14,488,785
2024-07-17	9.260	9.260	8.930	8.940	8.940	14,534,200
2024-07-16	9.450	9.470	9.150	9.280	9.280	14,123,245
2024-07-15	9.760	9.760	9.400	9.470	9.470	13,250,970
2024-07-12	9.900	10.060	9.750	9.800	9.800	13,316,700
2024-07-11	10.000	10.070	9.750	9.960	9.960	16,314,600
2024-07-10	10.130	10.180	9.850	9.870	9.870	20,641,800
2024-07-09	10.340	10.550	9.700	10.360	10.360	28,748,600
2024-07-08	10.800	10.830	10.300	10.310	10.310	18,388,700
2024-07-05	10.660	10.660	10.660	10.660	10.660	0
2024-07-04	10.980	11.100	10.640	10.660	10.660	20,896,400
2024-07-03	11.460	11.460	10.940	10.980	10.980	23,711,117
2024-07-02	11.600	11.670	11.240	11.460	11.460	33,744,614
2024-07-01	11.310	12.180	11.300	11.750	11.750	55,186,801
2024-06-28	11.040	11.760	10.920	11.390	11.390	45,971,119
2024-06-27	10.880	11.200	10.660	11.000	11.000	27,988,228
2024-06-26	11.310	12.160	11.000	11.230	11.230	49,596,920
2024-06-25	11.180	11.650	10.930	11.360	11.360	62,842,101
2024-06-24	10.500	11.220	10.500	11.220	11.220	44,712,500
2024-06-21	10.080	10.210	9.900	10.200	10.200	14,571,700
2024-06-20	10.420	10.460	10.060	10.080	10.080	18,823,500
2024-06-19	10.750	10.790	10.480	10.510	10.510	17,758,100
2024-06-18	10.760	10.840	10.500	10.800	10.800	21,128,500
2024-06-17	10.990	11.210	10.570	10.700	10.700	24,968,301
2024-06-14	11.280	11.820	11.130	11.210	11.210	33,237,200
2024-06-13	11.060	11.510	10.980	11.480	11.480	38,073,100
2024-06-12	10.750	11.320	10.750	11.260	11.260	38,286,488
2024-06-11	10.510	10.620	10.210	10.610	10.610	17,727,608
2024-06-07	10.810	10.880	10.190	10.510	10.510	28,628,605
2024-06-06	10.700	11.460	10.550	10.810	10.810	34,350,017
2024-06-05	11.000	11.420	10.750	10.790	10.790	32,359,788
2024-06-04	10.450	11.640	10.260	11.310	11.310	46,571,496
2024-06-03	10.890	10.920	10.420	10.630	10.630	28,671,008
2024-05-31	11.100	11.500	10.700	10.940	10.940	38,286,142
2024-05-30	12.190	12.190	11.250	11.400	11.400	46,516,569
2024-05-29	12.620	12.850	12.010	12.440	12.440	65,578,818
2024-05-28	11.980	13.340	11.880	13.340	13.340	89,498,741
2024-05-27	12.880	12.890	11.940	12.130	12.130	70,983,482
2024-05-24	11.690	12.540	11.620	12.540	12.540	71,169,836
2024-05-23	11.600	11.990	11.230	11.400	11.400	34,958,164
2024-05-22	11.930	12.250	11.430	11.850	11.850	41,791,258
2024-05-21	12.300	12.380	11.990	12.090	12.090	48,633,500
2024-05-20	11.590	13.000	11.430	12.690	12.690	75,663,842
2024-05-17	11.560	12.280	11.560	11.900	11.900	60,711,335
2024-05-16	11.630	12.320	11.630	11.700	11.700	65,705,328
2024-05-15	13.080	13.800	12.440	12.440	12.440	83,441,936
2024-05-14	12.100	13.820	11.810	13.820	13.820	98,552,393
2024-05-13	12.560	12.560	12.000	12.560	12.560	83,823,192
2024-05-10	10.110	11.420	10.110	11.420	11.420	41,596,154
2024-05-09	10.490	10.970	10.000	10.380	10.380	62,115,456
2024-05-08	9.180	9.970	9.160	9.970	9.970	26,961,544
2024-05-07	8.980	9.480	8.870	9.060	9.060	36,055,084
2024-05-06	8.250	8.860	8.090	8.860	8.860	25,754,300
2024-04-30	8.050	8.180	7.950	8.050	8.050	11,150,800
2024-04-29	7.700	7.970	7.660	7.970	7.970	10,424,401

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-10	0.0380 CNY
2022-06-27	0.0350 CNY
2021-07-01	0.0300 CNY
2020-07-01	0.0310 CNY
2019-06-27	0.0520 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.