Sichuan Xichang Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.630 | 7.690 | 7.460 | 7.670 | 7.670 | 8,446,750 |
| 2024-04-25 | 7.460 | 7.750 | 7.440 | 7.620 | 7.620 | 10,570,700 |
| 2024-04-24 | 7.480 | 7.590 | 7.380 | 7.550 | 7.550 | 11,199,700 |
| 2024-04-23 | 7.280 | 7.450 | 7.260 | 7.320 | 7.320 | 7,146,300 |
| 2024-04-22 | 7.390 | 7.450 | 7.170 | 7.260 | 7.260 | 8,534,600 |
| 2024-04-19 | 7.350 | 7.600 | 7.280 | 7.380 | 7.380 | 8,929,100 |
| 2024-04-18 | 7.570 | 7.770 | 7.410 | 7.440 | 7.440 | 11,963,000 |
| 2024-04-17 | 6.990 | 7.620 | 6.960 | 7.570 | 7.570 | 18,460,302 |
| 2024-04-16 | 7.710 | 7.850 | 7.060 | 7.060 | 7.060 | 23,909,400 |
| 2024-04-15 | 8.130 | 8.590 | 7.700 | 7.840 | 7.840 | 28,069,102 |
| 2024-04-12 | 8.800 | 8.990 | 8.250 | 8.360 | 8.360 | 33,323,897 |
| 2024-04-11 | 8.670 | 9.070 | 8.290 | 8.830 | 8.830 | 34,559,858 |
| 2024-04-10 | 8.820 | 10.190 | 8.820 | 9.070 | 9.070 | 59,364,934 |
| 2024-04-09 | 10.110 | 10.270 | 9.640 | 9.800 | 9.800 | 75,428,887 |
| 2024-04-08 | 8.400 | 9.340 | 8.300 | 9.340 | 9.340 | 30,972,626 |
| 2024-04-03 | 8.180 | 8.750 | 8.000 | 8.490 | 8.490 | 15,105,000 |
| 2024-04-02 | 8.210 | 8.350 | 8.140 | 8.180 | 8.180 | 9,382,010 |
| 2024-04-01 | 8.200 | 8.290 | 8.110 | 8.270 | 8.270 | 8,108,400 |
| 2024-03-29 | 8.030 | 8.250 | 7.960 | 8.200 | 8.200 | 6,924,800 |
| 2024-03-28 | 7.970 | 8.140 | 7.900 | 8.050 | 8.050 | 8,805,600 |
| 2024-03-27 | 8.250 | 8.340 | 7.850 | 7.860 | 7.860 | 9,797,900 |
| 2024-03-26 | 7.970 | 8.400 | 7.960 | 8.360 | 8.360 | 13,632,100 |
| 2024-03-25 | 8.080 | 8.220 | 8.000 | 8.050 | 8.050 | 10,109,500 |
| 2024-03-22 | 8.270 | 8.350 | 8.130 | 8.130 | 8.130 | 12,244,600 |
| 2024-03-21 | 8.210 | 8.360 | 8.120 | 8.270 | 8.270 | 14,331,013 |
| 2024-03-20 | 8.600 | 8.690 | 8.200 | 8.340 | 8.340 | 28,065,576 |
| 2024-03-19 | 7.780 | 8.420 | 7.760 | 8.420 | 8.420 | 13,519,233 |
| 2024-03-18 | 7.550 | 7.670 | 7.470 | 7.650 | 7.650 | 9,647,121 |
| 2024-03-15 | 7.340 | 7.700 | 7.340 | 7.610 | 7.610 | 12,166,627 |
| 2024-03-14 | 7.560 | 7.570 | 7.320 | 7.450 | 7.450 | 10,877,100 |
| 2024-03-13 | 7.710 | 7.750 | 7.410 | 7.570 | 7.570 | 18,425,193 |
| 2024-03-12 | 7.940 | 7.980 | 7.650 | 7.800 | 7.800 | 22,690,162 |
| 2024-03-11 | 7.600 | 8.380 | 7.490 | 8.210 | 8.210 | 29,411,066 |
| 2024-03-08 | 7.460 | 7.990 | 7.300 | 7.620 | 7.620 | 33,622,963 |
| 2024-03-07 | 6.760 | 7.440 | 6.660 | 7.440 | 7.440 | 26,424,734 |
| 2024-03-06 | 6.500 | 6.800 | 6.480 | 6.760 | 6.760 | 11,289,700 |
| 2024-03-05 | 6.550 | 6.570 | 6.410 | 6.450 | 6.450 | 5,268,200 |
| 2024-03-04 | 6.450 | 6.570 | 6.370 | 6.570 | 6.570 | 6,028,400 |
| 2024-03-01 | 6.400 | 6.520 | 6.390 | 6.450 | 6.450 | 5,721,800 |
| 2024-02-29 | 6.180 | 6.410 | 6.150 | 6.400 | 6.400 | 8,411,200 |
| 2024-02-28 | 6.650 | 6.810 | 6.180 | 6.180 | 6.180 | 10,766,700 |
| 2024-02-27 | 6.570 | 6.650 | 6.500 | 6.650 | 6.650 | 6,206,300 |
| 2024-02-26 | 6.660 | 6.760 | 6.490 | 6.560 | 6.560 | 9,682,514 |
| 2024-02-23 | 6.410 | 6.690 | 6.350 | 6.680 | 6.680 | 8,714,921 |
| 2024-02-22 | 6.150 | 6.350 | 6.090 | 6.340 | 6.340 | 6,464,950 |
| 2024-02-21 | 5.960 | 6.280 | 5.900 | 6.140 | 6.140 | 6,585,309 |
| 2024-02-20 | 5.850 | 5.980 | 5.700 | 5.970 | 5.970 | 7,332,395 |
| 2024-02-19 | 5.580 | 5.890 | 5.580 | 5.850 | 5.850 | 10,908,537 |
| 2024-02-08 | 5.190 | 5.560 | 5.070 | 5.540 | 5.540 | 14,491,106 |
| 2024-02-07 | 5.720 | 5.730 | 5.180 | 5.190 | 5.190 | 18,424,947 |
| 2024-02-06 | 5.720 | 6.010 | 5.380 | 5.760 | 5.760 | 12,563,098 |
| 2024-02-05 | 6.530 | 6.540 | 5.980 | 5.980 | 5.980 | 9,437,600 |
| 2024-02-02 | 6.920 | 7.090 | 6.400 | 6.640 | 6.640 | 6,762,000 |
| 2024-02-01 | 7.120 | 7.290 | 6.880 | 6.920 | 6.920 | 7,739,455 |
| 2024-01-31 | 7.480 | 7.730 | 7.230 | 7.250 | 7.250 | 7,095,600 |
| 2024-01-30 | 7.760 | 7.770 | 7.450 | 7.490 | 7.490 | 4,948,500 |
| 2024-01-29 | 7.850 | 7.960 | 7.710 | 7.730 | 7.730 | 5,602,400 |
| 2024-01-26 | 7.850 | 8.000 | 7.760 | 7.900 | 7.900 | 6,241,919 |
| 2024-01-25 | 7.330 | 7.860 | 7.330 | 7.850 | 7.850 | 7,860,500 |
| 2024-01-24 | 7.200 | 7.360 | 7.060 | 7.320 | 7.320 | 6,545,500 |
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.