Sichuan Xichang Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.720	7.810	7.640	7.800	7.800	4,455,400
2023-10-27	7.530	7.700	7.490	7.670	7.670	3,884,801
2023-10-26	7.460	7.550	7.340	7.540	7.540	2,772,800
2023-10-25	7.330	7.550	7.330	7.450	7.450	2,785,002
2023-10-24	7.090	7.340	7.070	7.340	7.340	3,643,600
2023-10-23	7.240	7.300	7.060	7.090	7.090	3,041,501
2023-10-20	7.280	7.390	7.210	7.310	7.310	1,842,300
2023-10-19	7.260	7.470	7.120	7.280	7.280	2,191,900
2023-10-18	7.450	7.450	7.290	7.360	7.360	3,098,001
2023-10-17	7.500	7.610	7.400	7.480	7.480	4,681,700
2023-10-16	7.380	7.500	7.350	7.460	7.460	3,717,200
2023-10-13	7.470	7.470	7.280	7.310	7.310	2,882,300
2023-10-12	7.460	7.500	7.400	7.480	7.480	1,264,300
2023-10-11	7.470	7.510	7.430	7.450	7.450	1,894,900
2023-10-10	7.470	7.540	7.450	7.470	7.470	2,182,700
2023-10-09	7.650	7.650	7.420	7.470	7.470	2,965,170
2023-09-28	7.470	7.570	7.460	7.570	7.570	2,154,700
2023-09-27	7.600	7.630	7.450	7.460	7.460	3,073,100
2023-09-26	7.580	7.610	7.480	7.590	7.590	2,263,000
2023-09-25	7.720	7.750	7.560	7.610	7.610	2,337,010
2023-09-22	7.640	7.730	7.640	7.720	7.720	2,031,210
2023-09-21	7.700	7.760	7.650	7.670	7.670	1,222,810
2023-09-20	7.860	7.860	7.720	7.720	7.720	1,778,401
2023-09-19	7.810	7.850	7.760	7.800	7.800	1,612,900
2023-09-18	7.710	7.840	7.660	7.820	7.820	2,096,900
2023-09-15	7.870	7.880	7.750	7.760	7.760	2,162,500
2023-09-14	7.840	7.880	7.800	7.840	7.840	1,454,800
2023-09-13	7.830	7.920	7.780	7.860	7.860	1,850,900
2023-09-12	7.930	7.930	7.840	7.860	7.860	1,481,100
2023-09-11	7.830	7.900	7.820	7.880	7.880	1,775,800
2023-09-08	7.750	7.870	7.700	7.840	7.840	1,772,800
2023-09-07	7.910	7.910	7.720	7.740	7.740	2,296,700
2023-09-06	7.900	7.960	7.840	7.870	7.870	2,276,300
2023-09-05	7.890	7.980	7.840	7.940	7.940	3,807,101
2023-09-04	7.710	7.890	7.660	7.840	7.840	3,271,300
2023-09-01	7.640	7.700	7.580	7.700	7.700	2,388,400
2023-08-31	7.730	7.770	7.560	7.650	7.650	3,494,724
2023-08-30	7.880	7.980	7.700	7.730	7.730	4,580,600
2023-08-29	7.760	7.940	7.710	7.870	7.870	3,139,800
2023-08-28	8.040	8.080	7.710	7.760	7.760	4,303,203
2023-08-25	7.770	7.920	7.700	7.710	7.710	2,887,949
2023-08-24	7.850	7.930	7.760	7.830	7.830	1,715,100
2023-08-23	7.950	7.960	7.800	7.840	7.840	2,012,800
2023-08-22	8.030	8.030	7.780	7.960	7.960	3,208,400
2023-08-21	7.900	8.070	7.900	7.950	7.950	2,655,200
2023-08-18	8.080	8.100	7.920	7.920	7.920	2,079,200
2023-08-17	7.920	8.050	7.820	8.000	8.000	2,575,700
2023-08-16	8.070	8.070	7.910	7.910	7.910	2,541,700
2023-08-15	8.110	8.150	8.010	8.060	8.060	2,298,300
2023-08-14	8.020	8.120	7.960	8.110	8.110	2,874,801
2023-08-11	8.220	8.250	8.060	8.060	8.060	2,933,100
2023-08-10	8.180	8.250	8.130	8.220	8.220	2,183,100
2023-08-09	8.360	8.360	8.130	8.140	8.140	5,173,500
2023-08-08	8.470	8.540	8.370	8.380	8.380	3,678,400
2023-08-07	8.510	8.560	8.420	8.470	8.470	2,673,600
2023-08-04	8.520	8.600	8.520	8.540	8.540	3,004,000
2023-08-03	8.570	8.650	8.490	8.560	8.560	2,733,900
2023-08-02	8.670	8.670	8.530	8.560	8.560	3,335,000
2023-08-01	8.590	8.700	8.510	8.680	8.680	5,647,624
2023-07-31	8.510	8.600	8.500	8.590	8.590	4,390,321

← NewerPage 13 of 21 · 1,212 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.