Sichuan Xichang Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	9.210	9.500	8.800	8.850	8.814	13,551,817
2022-08-02	9.740	9.740	9.090	9.110	9.073	13,529,051
2022-08-01	9.530	9.770	9.210	9.680	9.641	12,660,600
2022-07-29	9.490	9.850	9.440	9.550	9.511	13,496,000
2022-07-28	9.630	9.880	9.420	9.470	9.431	12,248,700
2022-07-27	9.480	9.800	9.400	9.650	9.611	15,167,200
2022-07-26	9.460	9.560	9.180	9.480	9.441	14,338,101
2022-07-25	10.300	10.350	9.410	9.510	9.471	30,705,810
2022-07-22	9.110	10.030	9.100	10.030	9.989	10,135,968
2022-07-21	9.440	9.440	9.070	9.120	9.083	8,569,800
2022-07-20	9.500	9.510	9.290	9.330	9.292	10,249,000
2022-07-19	9.820	9.890	9.410	9.440	9.402	14,974,000
2022-07-18	9.500	9.950	9.500	9.820	9.780	16,387,640
2022-07-15	9.590	9.790	9.390	9.410	9.372	17,636,620
2022-07-14	9.580	9.630	9.250	9.400	9.362	14,639,420
2022-07-13	9.240	9.740	9.220	9.600	9.561	17,917,200
2022-07-12	9.320	9.760	9.170	9.390	9.352	18,065,537
2022-07-11	9.100	9.540	9.010	9.310	9.272	16,209,000
2022-07-08	9.000	9.230	8.890	9.080	9.043	11,921,500
2022-07-07	8.750	9.080	8.750	9.060	9.023	13,086,590
2022-07-06	8.700	8.910	8.670	8.810	8.774	9,883,821
2022-07-05	8.590	8.970	8.510	8.770	8.734	12,896,960
2022-07-04	8.270	8.660	8.250	8.620	8.585	10,289,757
2022-07-01	8.180	8.390	8.180	8.280	8.246	6,879,527
2022-06-30	8.140	8.290	8.100	8.140	8.107	4,300,200
2022-06-29	8.380	8.420	8.130	8.150	8.117	6,141,200
2022-06-28	8.280	8.480	8.260	8.430	8.396	4,745,300
2022-06-27	8.350	8.440	8.300	8.300	8.266	3,960,000
2022-06-24	8.360	8.490	8.350	8.410	8.341	4,450,300
2022-06-23	8.350	8.440	8.200	8.440	8.371	5,027,530
2022-06-22	8.500	8.550	8.310	8.340	8.272	5,910,116
2022-06-21	8.710	8.790	8.470	8.510	8.440	7,132,100
2022-06-20	8.560	8.820	8.520	8.680	8.609	7,780,800
2022-06-17	8.530	8.680	8.440	8.600	8.529	6,517,297
2022-06-16	8.620	8.710	8.530	8.570	8.500	6,837,703
2022-06-15	8.810	8.900	8.630	8.630	8.559	12,201,500
2022-06-14	8.610	9.020	8.510	8.910	8.837	13,007,643
2022-06-13	8.600	8.790	8.470	8.610	8.539	8,638,500
2022-06-10	8.490	8.850	8.430	8.720	8.648	12,106,024
2022-06-09	8.600	8.820	8.400	8.470	8.400	9,496,257
2022-06-08	8.800	9.030	8.480	8.730	8.658	13,404,314
2022-06-07	8.960	9.070	8.740	8.820	8.748	13,057,886
2022-06-06	8.920	9.160	8.870	9.030	8.956	13,983,859
2022-06-02	9.210	9.280	8.930	9.030	8.956	23,199,391
2022-06-01	8.750	9.680	8.640	9.500	9.422	32,420,808
2022-05-31	8.750	9.090	8.570	8.800	8.728	21,437,192
2022-05-30	8.350	8.770	8.120	8.720	8.648	18,267,900
2022-05-27	8.160	8.320	8.090	8.320	8.252	9,967,000
2022-05-26	8.240	8.280	8.020	8.140	8.073	7,732,751
2022-05-25	7.770	8.190	7.690	8.090	8.024	9,520,793
2022-05-24	7.950	8.120	7.710	7.740	7.676	7,839,149
2022-05-23	7.950	8.050	7.830	7.950	7.885	5,543,290
2022-05-20	7.980	8.150	7.900	8.020	7.954	7,041,490
2022-05-19	7.760	8.030	7.670	8.010	7.944	8,260,901
2022-05-18	7.550	8.030	7.530	7.880	7.815	10,822,976
2022-05-17	7.680	7.740	7.510	7.590	7.528	4,567,300
2022-05-16	7.880	7.900	7.650	7.690	7.627	5,652,200
2022-05-13	7.770	7.910	7.630	7.780	7.716	8,124,000
2022-05-12	7.690	8.100	7.570	7.750	7.686	12,388,749
2022-05-11	7.720	7.890	7.550	7.550	7.488	10,995,400

← NewerPage 18 of 21 · 1,213 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.