Sichuan Xichang Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 8.300 | 8.340 | 8.220 | 8.340 | 8.306 | 4,867,000 |
| 2023-02-01 | 8.140 | 8.370 | 8.080 | 8.320 | 8.286 | 7,134,702 |
| 2023-01-31 | 7.930 | 8.130 | 7.860 | 8.100 | 8.067 | 5,138,070 |
| 2023-01-30 | 7.930 | 7.960 | 7.880 | 7.950 | 7.918 | 3,366,101 |
| 2023-01-20 | 7.710 | 7.880 | 7.710 | 7.860 | 7.828 | 3,125,770 |
| 2023-01-19 | 7.750 | 7.760 | 7.670 | 7.750 | 7.718 | 2,345,991 |
| 2023-01-18 | 7.750 | 7.800 | 7.720 | 7.750 | 7.718 | 2,279,000 |
| 2023-01-17 | 7.960 | 7.960 | 7.720 | 7.740 | 7.709 | 2,798,582 |
| 2023-01-16 | 7.670 | 7.840 | 7.660 | 7.800 | 7.768 | 2,845,352 |
| 2023-01-13 | 7.690 | 7.800 | 7.640 | 7.670 | 7.639 | 2,431,500 |
| 2023-01-12 | 7.730 | 7.820 | 7.680 | 7.700 | 7.669 | 2,432,200 |
| 2023-01-11 | 7.820 | 7.870 | 7.730 | 7.730 | 7.699 | 2,324,600 |
| 2023-01-10 | 7.980 | 7.980 | 7.830 | 7.860 | 7.828 | 2,465,800 |
| 2023-01-09 | 7.970 | 8.030 | 7.880 | 7.920 | 7.888 | 2,797,091 |
| 2023-01-06 | 7.940 | 8.060 | 7.930 | 7.970 | 7.938 | 3,754,500 |
| 2023-01-05 | 8.030 | 8.050 | 7.910 | 7.940 | 7.908 | 2,733,930 |
| 2023-01-04 | 7.940 | 8.040 | 7.860 | 8.000 | 7.967 | 4,176,600 |
| 2023-01-03 | 7.770 | 7.940 | 7.760 | 7.920 | 7.888 | 3,857,900 |
| 2022-12-30 | 7.690 | 7.820 | 7.630 | 7.800 | 7.768 | 3,300,000 |
| 2022-12-29 | 7.610 | 7.700 | 7.580 | 7.640 | 7.609 | 2,750,710 |
| 2022-12-28 | 7.630 | 7.860 | 7.550 | 7.680 | 7.649 | 5,307,191 |
| 2022-12-27 | 7.620 | 7.710 | 7.570 | 7.630 | 7.599 | 2,411,400 |
| 2022-12-26 | 7.540 | 7.620 | 7.490 | 7.620 | 7.589 | 2,270,591 |
| 2022-12-23 | 7.400 | 7.560 | 7.400 | 7.540 | 7.509 | 3,437,770 |
| 2022-12-22 | 7.660 | 7.670 | 7.360 | 7.450 | 7.420 | 3,544,600 |
| 2022-12-21 | 7.790 | 7.800 | 7.570 | 7.620 | 7.589 | 3,693,900 |
| 2022-12-20 | 7.650 | 7.910 | 7.560 | 7.770 | 7.738 | 4,422,700 |
| 2022-12-19 | 7.960 | 7.960 | 7.610 | 7.680 | 7.649 | 6,543,100 |
| 2022-12-16 | 7.970 | 8.100 | 7.890 | 8.000 | 7.967 | 6,309,379 |
| 2022-12-15 | 8.000 | 8.000 | 7.900 | 7.970 | 7.938 | 2,977,100 |
| 2022-12-14 | 8.060 | 8.090 | 7.930 | 7.970 | 7.938 | 3,467,400 |
| 2022-12-13 | 8.000 | 8.080 | 7.950 | 8.030 | 7.997 | 3,684,500 |
| 2022-12-12 | 8.180 | 8.190 | 8.000 | 8.010 | 7.977 | 4,164,300 |
| 2022-12-09 | 8.210 | 8.250 | 8.130 | 8.180 | 8.147 | 4,183,660 |
| 2022-12-08 | 8.280 | 8.330 | 8.190 | 8.220 | 8.187 | 3,745,100 |
| 2022-12-07 | 8.320 | 8.390 | 8.230 | 8.290 | 8.256 | 4,095,200 |
| 2022-12-06 | 8.490 | 8.510 | 8.320 | 8.350 | 8.316 | 4,749,600 |
| 2022-12-05 | 8.390 | 8.530 | 8.350 | 8.510 | 8.475 | 5,711,800 |
| 2022-12-02 | 8.360 | 8.390 | 8.290 | 8.380 | 8.346 | 4,488,770 |
| 2022-12-01 | 8.400 | 8.490 | 8.330 | 8.360 | 8.326 | 5,407,400 |
| 2022-11-30 | 8.490 | 8.560 | 8.370 | 8.400 | 8.366 | 6,998,300 |
| 2022-11-29 | 8.370 | 8.410 | 8.290 | 8.410 | 8.376 | 5,842,600 |
| 2022-11-28 | 8.190 | 8.400 | 8.130 | 8.380 | 8.346 | 8,067,500 |
| 2022-11-25 | 8.290 | 8.420 | 8.230 | 8.330 | 8.296 | 5,226,601 |
| 2022-11-24 | 8.270 | 8.390 | 8.230 | 8.330 | 8.296 | 7,368,480 |
| 2022-11-23 | 8.130 | 8.390 | 8.070 | 8.320 | 8.286 | 10,802,244 |
| 2022-11-22 | 8.160 | 8.240 | 8.080 | 8.100 | 8.067 | 5,066,500 |
| 2022-11-21 | 8.100 | 8.180 | 7.980 | 8.110 | 8.077 | 3,724,800 |
| 2022-11-18 | 8.170 | 8.200 | 8.080 | 8.130 | 8.097 | 3,383,860 |
| 2022-11-17 | 8.160 | 8.190 | 8.040 | 8.140 | 8.107 | 3,412,400 |
| 2022-11-16 | 8.220 | 8.320 | 8.130 | 8.180 | 8.147 | 4,504,600 |
| 2022-11-15 | 8.090 | 8.180 | 8.020 | 8.180 | 8.147 | 4,181,000 |
| 2022-11-14 | 8.170 | 8.220 | 8.060 | 8.110 | 8.077 | 4,900,556 |
| 2022-11-11 | 8.270 | 8.370 | 8.150 | 8.170 | 8.137 | 6,102,610 |
| 2022-11-10 | 8.310 | 8.340 | 8.130 | 8.170 | 8.137 | 7,861,700 |
| 2022-11-09 | 8.160 | 8.680 | 8.120 | 8.390 | 8.356 | 9,716,987 |
| 2022-11-08 | 8.210 | 8.250 | 8.110 | 8.180 | 8.147 | 4,558,356 |
| 2022-11-07 | 7.960 | 8.190 | 7.920 | 8.170 | 8.137 | 7,137,187 |
| 2022-11-04 | 7.750 | 7.950 | 7.720 | 7.950 | 7.918 | 5,361,487 |
| 2022-11-03 | 7.650 | 7.790 | 7.620 | 7.750 | 7.718 | 3,295,700 |
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.