Sichuan Xichang Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.470	8.520	8.320	8.500	8.500	4,397,700
2023-07-27	8.470	8.580	8.420	8.440	8.440	3,602,500
2023-07-26	8.630	8.630	8.400	8.480	8.480	5,975,310
2023-07-25	8.610	8.730	8.490	8.630	8.630	5,436,600
2023-07-24	8.660	8.660	8.520	8.590	8.590	3,197,921
2023-07-21	8.570	8.770	8.550	8.660	8.660	5,055,421
2023-07-20	8.770	8.830	8.580	8.590	8.590	4,500,400
2023-07-19	8.860	8.980	8.740	8.770	8.770	4,679,600
2023-07-18	8.950	8.980	8.780	8.840	8.840	5,197,000
2023-07-17	8.900	9.020	8.840	8.980	8.980	5,141,400
2023-07-14	8.920	9.120	8.620	9.040	9.040	12,846,000
2023-07-13	9.150	9.390	9.150	9.230	9.230	8,689,302
2023-07-12	9.640	9.650	9.220	9.310	9.310	13,012,065
2023-07-11	9.320	9.500	9.080	9.400	9.400	13,470,120
2023-07-10	9.300	9.500	9.180	9.300	9.300	9,889,800
2023-07-07	9.250	9.600	9.220	9.330	9.292	13,034,450
2023-07-06	9.170	9.700	9.110	9.290	9.252	13,000,100
2023-07-05	9.200	9.350	9.140	9.170	9.133	6,977,250
2023-07-04	9.280	9.340	9.150	9.200	9.163	9,804,000
2023-07-03	9.280	9.450	9.220	9.300	9.262	11,008,571
2023-06-30	9.450	9.690	9.280	9.390	9.352	14,057,700
2023-06-29	9.430	9.530	9.240	9.290	9.252	18,137,565
2023-06-28	9.250	9.920	9.190	9.470	9.431	28,281,393
2023-06-27	9.250	9.330	8.860	9.320	9.282	19,085,635
2023-06-26	9.170	9.520	9.160	9.260	9.222	27,347,733
2023-06-21	9.020	9.500	8.930	9.180	9.143	26,307,101
2023-06-20	9.080	9.110	8.850	8.950	8.914	13,703,200
2023-06-19	8.650	9.350	8.600	9.070	9.033	28,493,271
2023-06-16	8.420	8.760	8.360	8.650	8.615	19,126,284
2023-06-15	8.270	8.380	8.250	8.380	8.346	7,497,100
2023-06-14	8.500	8.500	8.270	8.270	8.236	10,192,100
2023-06-13	8.450	8.540	8.410	8.450	8.416	7,408,700
2023-06-12	8.550	8.630	8.450	8.490	8.455	10,386,825
2023-06-09	8.550	8.670	8.420	8.630	8.595	14,212,300
2023-06-08	8.510	8.690	8.420	8.580	8.545	13,254,700
2023-06-07	8.690	8.730	8.520	8.580	8.545	14,578,091
2023-06-06	9.080	9.080	8.620	8.620	8.585	23,759,202
2023-06-05	9.280	9.360	8.920	9.030	8.993	31,778,467
2023-06-02	9.240	10.230	9.080	9.280	9.242	52,163,210
2023-06-01	8.980	9.790	8.980	9.430	9.392	53,566,243
2023-05-31	9.340	9.740	8.810	8.900	8.864	37,697,038
2023-05-30	8.420	9.260	8.320	9.260	9.222	34,789,906
2023-05-29	8.280	8.460	8.200	8.420	8.386	4,615,531
2023-05-26	8.450	8.530	8.310	8.350	8.316	6,043,900
2023-05-25	8.120	8.440	8.100	8.440	8.406	6,938,100
2023-05-24	8.210	8.360	8.100	8.200	8.167	2,931,030
2023-05-23	8.360	8.440	8.220	8.250	8.216	3,467,600
2023-05-22	8.190	8.460	8.130	8.360	8.326	4,848,500
2023-05-19	8.250	8.260	8.130	8.190	8.157	2,339,330
2023-05-18	8.320	8.320	8.180	8.240	8.206	3,246,000
2023-05-17	8.170	8.330	8.090	8.320	8.286	5,119,200
2023-05-16	8.160	8.250	8.070	8.180	8.147	2,981,200
2023-05-15	8.220	8.280	8.110	8.170	8.137	3,298,200
2023-05-12	8.070	8.250	8.070	8.170	8.137	4,497,000
2023-05-11	8.020	8.160	7.960	8.130	8.097	3,866,470
2023-05-10	7.960	8.040	7.940	7.970	7.938	2,064,600
2023-05-09	8.060	8.090	7.930	7.940	7.908	3,415,401
2023-05-08	7.980	8.120	7.980	8.060	8.027	3,397,701
2023-05-05	8.030	8.060	7.970	8.020	7.987	3,029,470
2023-05-04	7.890	8.070	7.870	8.030	7.997	3,893,000

← NewerPage 14 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.