Sichuan Xichang Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	7.680	7.720	7.570	7.710	7.679	4,316,787
2022-11-01	7.480	7.680	7.460	7.680	7.649	3,848,700
2022-10-31	7.480	7.540	7.390	7.440	7.410	3,702,340
2022-10-28	7.880	7.920	7.450	7.510	7.479	5,733,245
2022-10-27	8.020	8.070	7.870	7.880	7.848	5,308,340
2022-10-26	8.010	8.120	7.930	8.040	8.007	6,272,664
2022-10-25	8.020	8.050	7.810	7.960	7.928	4,829,861
2022-10-24	7.970	8.250	7.900	8.020	7.987	7,218,487
2022-10-21	7.860	8.150	7.860	7.980	7.948	6,082,900
2022-10-20	7.930	7.970	7.750	7.860	7.828	3,569,281
2022-10-19	7.980	8.080	7.900	7.930	7.898	3,722,500
2022-10-18	8.010	8.140	8.000	8.040	8.007	4,257,400
2022-10-17	7.880	8.030	7.850	8.010	7.977	3,783,801
2022-10-14	8.000	8.090	7.960	8.000	7.967	4,049,300
2022-10-13	7.830	8.030	7.780	7.950	7.918	5,221,400
2022-10-12	7.650	7.840	7.600	7.830	7.798	4,797,500
2022-10-11	7.450	7.720	7.380	7.720	7.689	5,631,270
2022-10-10	7.590	7.690	7.360	7.410	7.380	3,927,520
2022-09-30	7.550	7.630	7.500	7.550	7.519	3,187,295
2022-09-29	7.660	7.710	7.480	7.550	7.519	4,472,000
2022-09-28	7.900	7.950	7.560	7.580	7.549	5,611,900
2022-09-27	7.850	8.000	7.820	7.900	7.868	4,435,700
2022-09-26	7.990	8.080	7.820	7.860	7.828	5,368,500
2022-09-23	8.280	8.400	8.020	8.050	8.017	5,035,400
2022-09-22	8.190	8.400	8.190	8.320	8.286	5,445,702
2022-09-21	8.050	8.300	7.950	8.270	8.236	6,479,218
2022-09-20	8.090	8.160	8.020	8.080	8.047	4,639,818
2022-09-19	8.150	8.250	7.920	8.000	7.967	6,082,219
2022-09-16	8.490	8.490	8.130	8.140	8.107	7,845,955
2022-09-15	8.910	8.990	8.410	8.500	8.465	10,212,578
2022-09-14	8.990	9.020	8.750	8.840	8.804	8,109,500
2022-09-13	9.490	9.550	9.080	9.130	9.093	7,815,600
2022-09-09	9.670	9.780	9.380	9.430	9.392	6,288,200
2022-09-08	9.630	9.880	9.590	9.640	9.601	7,698,200
2022-09-07	9.480	9.660	9.330	9.630	9.591	8,573,700
2022-09-06	8.950	9.470	8.890	9.450	9.412	12,136,900
2022-09-05	8.680	8.960	8.630	8.960	8.924	8,681,700
2022-09-02	8.570	8.800	8.550	8.700	8.665	7,396,800
2022-09-01	8.800	8.800	8.510	8.540	8.505	8,195,500
2022-08-31	9.120	9.330	8.710	8.740	8.704	13,184,200
2022-08-30	9.590	9.780	9.070	9.180	9.143	12,421,700
2022-08-29	9.590	9.590	9.250	9.550	9.511	10,398,900
2022-08-26	9.610	10.020	9.410	9.640	9.601	14,833,566
2022-08-25	9.750	9.950	9.400	9.550	9.511	13,513,800
2022-08-24	10.050	10.200	9.500	9.510	9.471	16,923,682
2022-08-23	9.770	10.270	9.700	10.130	10.089	19,039,568
2022-08-22	10.200	10.450	9.880	9.960	9.919	20,841,018
2022-08-19	9.820	10.210	9.660	10.030	9.989	18,366,600
2022-08-18	10.080	10.340	9.860	9.900	9.860	18,603,882
2022-08-17	10.040	10.450	10.030	10.270	10.228	24,488,028
2022-08-16	10.110	10.280	9.840	10.040	9.999	25,270,927
2022-08-15	9.570	9.970	9.390	9.870	9.830	14,592,900
2022-08-12	9.480	9.820	9.450	9.630	9.591	8,959,400
2022-08-11	9.590	9.750	9.500	9.550	9.511	10,799,600
2022-08-10	9.640	9.740	9.380	9.550	9.511	11,100,721
2022-08-09	9.790	9.810	9.600	9.600	9.561	7,536,000
2022-08-08	9.460	9.830	9.310	9.750	9.710	11,084,400
2022-08-05	9.420	9.590	9.220	9.590	9.551	10,698,300
2022-08-04	8.930	9.730	8.900	9.380	9.342	16,230,600
2022-08-03	9.210	9.500	8.800	8.850	8.814	13,551,817

← NewerPage 17 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.