Sichuan Xichang Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.890	8.010	7.770	7.960	7.928	4,171,104
2023-04-27	7.740	7.880	7.670	7.800	7.768	2,627,700
2023-04-26	7.540	7.790	7.540	7.730	7.699	3,019,419
2023-04-25	7.720	7.750	7.450	7.610	7.579	3,260,400
2023-04-24	7.700	7.790	7.480	7.700	7.669	3,333,600
2023-04-21	7.850	7.880	7.700	7.710	7.679	2,787,300
2023-04-20	7.930	7.950	7.740	7.860	7.828	2,434,700
2023-04-19	7.960	8.030	7.900	7.910	7.878	2,268,000
2023-04-18	8.090	8.090	7.980	8.010	7.977	2,707,300
2023-04-17	7.990	8.120	7.970	8.060	8.027	3,904,500
2023-04-14	7.900	8.020	7.840	8.000	7.967	3,923,400
2023-04-13	7.880	8.020	7.880	8.000	7.967	3,592,700
2023-04-12	7.910	8.010	7.860	7.920	7.888	2,823,600
2023-04-11	7.960	7.990	7.860	7.920	7.888	2,963,300
2023-04-10	7.890	8.000	7.770	7.930	7.898	4,518,500
2023-04-07	7.820	7.890	7.770	7.880	7.848	2,139,800
2023-04-06	7.930	7.940	7.780	7.790	7.758	3,362,400
2023-04-04	8.000	8.000	7.870	7.930	7.898	2,955,191
2023-04-03	8.090	8.090	7.960	8.000	7.967	3,093,600
2023-03-31	7.930	8.030	7.890	8.020	7.987	2,966,600
2023-03-30	8.000	8.000	7.860	7.890	7.858	2,498,900
2023-03-29	8.100	8.120	7.970	7.970	7.938	2,404,270
2023-03-28	8.260	8.260	8.050	8.060	8.027	3,294,970
2023-03-27	8.460	8.460	8.140	8.200	8.167	4,389,808
2023-03-24	8.370	8.450	8.320	8.440	8.406	3,335,078
2023-03-23	8.430	8.440	8.280	8.380	8.346	2,886,800
2023-03-22	8.330	8.520	8.230	8.440	8.406	3,605,500
2023-03-21	8.250	8.290	8.180	8.280	8.246	2,271,600
2023-03-20	8.360	8.360	8.210	8.240	8.206	3,095,865
2023-03-17	8.240	8.370	8.220	8.320	8.286	2,603,700
2023-03-16	8.390	8.450	8.230	8.240	8.206	2,613,000
2023-03-15	8.280	8.430	8.200	8.420	8.386	3,606,600
2023-03-14	8.330	8.330	8.140	8.220	8.187	3,115,500
2023-03-13	8.380	8.400	8.260	8.330	8.296	3,314,010
2023-03-10	8.550	8.550	8.390	8.410	8.376	3,267,410
2023-03-09	8.690	8.690	8.470	8.550	8.515	3,365,000
2023-03-08	8.600	8.680	8.550	8.660	8.625	3,214,100
2023-03-07	8.800	8.840	8.600	8.600	8.565	4,651,600
2023-03-06	8.760	8.800	8.680	8.740	8.704	4,093,704
2023-03-03	8.630	8.750	8.610	8.720	8.685	4,642,300
2023-03-02	8.550	8.680	8.530	8.630	8.595	4,361,110
2023-03-01	8.560	8.590	8.500	8.570	8.535	3,317,600
2023-02-28	8.480	8.570	8.420	8.550	8.515	3,724,350
2023-02-27	8.490	8.580	8.390	8.410	8.376	4,111,310
2023-02-24	8.460	8.580	8.400	8.500	8.465	4,578,965
2023-02-23	8.450	8.530	8.400	8.460	8.426	3,105,110
2023-02-22	8.440	8.510	8.410	8.440	8.406	3,018,970
2023-02-21	8.550	8.560	8.410	8.470	8.436	3,887,210
2023-02-20	8.490	8.600	8.380	8.500	8.465	5,457,100
2023-02-17	8.460	8.590	8.410	8.590	8.555	5,187,020
2023-02-16	8.700	8.750	8.360	8.460	8.426	7,402,310
2023-02-15	8.850	8.960	8.670	8.720	8.685	8,742,400
2023-02-14	8.430	8.940	8.350	8.880	8.844	17,344,594
2023-02-13	8.450	8.490	8.370	8.420	8.386	5,317,501
2023-02-10	8.360	8.520	8.290	8.400	8.366	9,908,000
2023-02-09	8.320	8.340	8.250	8.340	8.306	2,849,870
2023-02-08	8.350	8.400	8.270	8.300	8.266	2,956,100
2023-02-07	8.390	8.390	8.270	8.350	8.316	3,201,700
2023-02-06	8.320	8.420	8.280	8.340	8.306	4,598,800
2023-02-03	8.310	8.320	8.200	8.290	8.256	4,025,241

← NewerPage 15 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.