Sichuan Xichang Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 7.200 | 7.240 | 6.980 | 7.140 | 7.140 | 8,080,600 |
| 2024-01-22 | 7.810 | 7.810 | 7.160 | 7.240 | 7.240 | 8,389,595 |
| 2024-01-19 | 7.900 | 7.990 | 7.790 | 7.840 | 7.840 | 5,358,100 |
| 2024-01-18 | 8.040 | 8.110 | 7.700 | 7.940 | 7.940 | 10,630,519 |
| 2024-01-17 | 8.360 | 8.380 | 8.120 | 8.120 | 8.120 | 6,581,700 |
| 2024-01-16 | 8.370 | 8.400 | 8.150 | 8.340 | 8.340 | 9,708,695 |
| 2024-01-15 | 8.380 | 8.600 | 8.320 | 8.390 | 8.390 | 10,536,595 |
| 2024-01-12 | 8.400 | 8.630 | 8.350 | 8.500 | 8.500 | 15,093,826 |
| 2024-01-11 | 8.300 | 8.510 | 8.250 | 8.400 | 8.400 | 9,313,300 |
| 2024-01-10 | 8.430 | 8.460 | 8.080 | 8.270 | 8.270 | 11,093,228 |
| 2024-01-09 | 8.490 | 8.560 | 8.330 | 8.540 | 8.540 | 14,461,400 |
| 2024-01-08 | 8.600 | 8.640 | 8.450 | 8.450 | 8.450 | 12,195,067 |
| 2024-01-05 | 8.850 | 8.860 | 8.610 | 8.630 | 8.630 | 19,512,294 |
| 2024-01-04 | 9.030 | 9.100 | 8.810 | 8.880 | 8.880 | 27,803,933 |
| 2024-01-03 | 9.000 | 9.800 | 8.910 | 9.080 | 9.080 | 52,143,228 |
| 2024-01-02 | 8.340 | 9.340 | 8.300 | 9.340 | 9.340 | 33,519,615 |
| 2023-12-29 | 8.030 | 8.670 | 7.910 | 8.490 | 8.490 | 18,868,082 |
| 2023-12-28 | 7.900 | 8.070 | 7.850 | 8.020 | 8.020 | 6,070,401 |
| 2023-12-27 | 7.800 | 7.930 | 7.790 | 7.900 | 7.900 | 4,268,347 |
| 2023-12-26 | 7.940 | 7.980 | 7.810 | 7.830 | 7.830 | 4,933,816 |
| 2023-12-25 | 7.980 | 7.980 | 7.810 | 7.880 | 7.880 | 4,956,216 |
| 2023-12-22 | 8.240 | 8.240 | 7.970 | 8.000 | 8.000 | 5,806,016 |
| 2023-12-21 | 8.110 | 8.240 | 7.900 | 8.200 | 8.200 | 7,753,670 |
| 2023-12-20 | 8.120 | 8.320 | 8.080 | 8.150 | 8.150 | 10,978,470 |
| 2023-12-19 | 8.250 | 8.270 | 8.060 | 8.130 | 8.130 | 10,519,300 |
| 2023-12-18 | 8.480 | 8.540 | 8.160 | 8.250 | 8.250 | 20,509,242 |
| 2023-12-15 | 8.320 | 9.050 | 8.300 | 8.550 | 8.550 | 29,180,157 |
| 2023-12-14 | 8.250 | 8.460 | 8.140 | 8.340 | 8.340 | 15,878,114 |
| 2023-12-13 | 8.000 | 8.560 | 8.000 | 8.240 | 8.240 | 14,709,197 |
| 2023-12-12 | 7.920 | 8.060 | 7.850 | 8.030 | 8.030 | 3,368,301 |
| 2023-12-11 | 7.790 | 7.940 | 7.770 | 7.940 | 7.940 | 4,549,600 |
| 2023-12-08 | 7.980 | 8.070 | 7.880 | 7.890 | 7.890 | 3,690,375 |
| 2023-12-07 | 8.000 | 8.080 | 7.940 | 7.990 | 7.990 | 3,215,401 |
| 2023-12-06 | 7.910 | 8.030 | 7.860 | 8.000 | 8.000 | 2,933,200 |
| 2023-12-05 | 7.990 | 8.010 | 7.900 | 7.900 | 7.900 | 2,591,900 |
| 2023-12-04 | 8.000 | 8.030 | 7.890 | 7.970 | 7.970 | 3,038,300 |
| 2023-12-01 | 8.000 | 8.040 | 7.930 | 8.010 | 8.010 | 2,120,600 |
| 2023-11-30 | 7.990 | 8.090 | 7.930 | 7.990 | 7.990 | 2,135,300 |
| 2023-11-29 | 8.040 | 8.100 | 7.980 | 7.990 | 7.990 | 2,579,500 |
| 2023-11-28 | 7.980 | 8.080 | 7.900 | 8.070 | 8.070 | 3,190,326 |
| 2023-11-27 | 7.950 | 8.000 | 7.880 | 7.950 | 7.950 | 2,810,700 |
| 2023-11-24 | 7.950 | 7.990 | 7.930 | 7.950 | 7.950 | 2,358,800 |
| 2023-11-23 | 7.940 | 7.990 | 7.870 | 7.990 | 7.990 | 1,856,200 |
| 2023-11-22 | 7.950 | 8.020 | 7.940 | 7.950 | 7.950 | 2,095,400 |
| 2023-11-21 | 8.010 | 8.060 | 7.930 | 7.940 | 7.940 | 2,441,400 |
| 2023-11-20 | 7.930 | 8.030 | 7.900 | 8.020 | 8.020 | 3,195,700 |
| 2023-11-17 | 7.910 | 7.980 | 7.890 | 7.960 | 7.960 | 2,294,500 |
| 2023-11-16 | 7.950 | 7.990 | 7.880 | 7.920 | 7.920 | 2,178,600 |
| 2023-11-15 | 7.910 | 7.970 | 7.860 | 7.950 | 7.950 | 2,626,927 |
| 2023-11-14 | 7.960 | 8.010 | 7.870 | 7.900 | 7.900 | 2,786,900 |
| 2023-11-13 | 7.920 | 8.010 | 7.880 | 7.970 | 7.970 | 3,134,800 |
| 2023-11-10 | 7.860 | 7.930 | 7.740 | 7.910 | 7.910 | 3,333,575 |
| 2023-11-09 | 7.810 | 7.920 | 7.770 | 7.850 | 7.850 | 2,935,000 |
| 2023-11-08 | 7.780 | 7.840 | 7.720 | 7.810 | 7.810 | 3,088,300 |
| 2023-11-07 | 7.760 | 7.800 | 7.640 | 7.760 | 7.760 | 3,468,410 |
| 2023-11-06 | 7.800 | 7.860 | 7.750 | 7.760 | 7.760 | 3,821,100 |
| 2023-11-03 | 7.760 | 7.860 | 7.730 | 7.800 | 7.800 | 2,289,200 |
| 2023-11-02 | 7.740 | 7.800 | 7.710 | 7.760 | 7.760 | 2,457,800 |
| 2023-11-01 | 7.680 | 7.780 | 7.660 | 7.750 | 7.750 | 3,145,957 |
| 2023-10-31 | 7.820 | 7.840 | 7.650 | 7.680 | 7.680 | 4,787,265 |
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.