Sichuan Xichang Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	7.160	7.760	7.070	7.600	7.538	11,009,301
2022-05-09	7.230	7.400	7.190	7.250	7.190	4,169,700
2022-05-06	7.300	7.330	7.120	7.230	7.171	4,960,391
2022-05-05	7.140	7.500	7.100	7.400	7.339	6,957,800
2022-04-29	6.950	7.280	6.950	7.160	7.101	6,314,592
2022-04-28	7.070	7.230	6.820	6.950	6.893	6,538,584
2022-04-27	6.780	7.170	6.580	7.160	7.101	8,351,500
2022-04-26	7.080	7.330	6.850	6.870	6.814	8,548,701
2022-04-25	7.700	7.900	7.200	7.210	7.151	10,910,600
2022-04-22	7.300	7.890	7.250	7.770	7.706	13,088,626
2022-04-21	7.820	7.900	7.340	7.390	7.329	13,030,176
2022-04-20	8.130	8.380	8.050	8.130	8.063	10,331,625
2022-04-19	7.910	8.360	7.880	8.110	8.043	10,365,066
2022-04-18	7.800	8.000	7.600	7.960	7.895	7,054,466
2022-04-15	7.900	8.140	7.680	7.930	7.865	9,103,477
2022-04-14	8.070	8.100	7.790	7.890	7.825	10,607,300
2022-04-13	7.900	8.340	7.760	8.160	8.093	9,934,377
2022-04-12	7.720	7.920	7.530	7.920	7.855	6,311,100
2022-04-11	8.180	8.180	7.670	7.770	7.706	7,181,200
2022-04-08	8.150	8.250	8.040	8.180	8.113	3,993,000
2022-04-07	8.390	8.390	8.150	8.180	8.113	5,606,300
2022-04-06	8.320	8.450	8.260	8.400	8.331	5,059,500
2022-04-01	8.440	8.490	8.180	8.310	8.242	6,406,200
2022-03-31	8.530	8.550	8.360	8.410	8.341	5,018,900
2022-03-30	8.520	8.620	8.420	8.560	8.490	4,792,800
2022-03-29	8.710	8.780	8.420	8.480	8.410	5,310,300
2022-03-28	8.580	8.770	8.480	8.710	8.638	4,675,900
2022-03-25	8.770	8.850	8.650	8.670	8.599	4,850,218
2022-03-24	8.880	8.920	8.700	8.750	8.678	5,748,600
2022-03-23	8.950	9.150	8.840	8.920	8.847	7,053,451
2022-03-22	8.920	8.970	8.800	8.860	8.787	4,841,167
2022-03-21	8.870	9.050	8.800	8.930	8.857	6,798,050
2022-03-18	8.360	8.950	8.290	8.880	8.807	11,772,400
2022-03-17	8.420	8.550	8.330	8.400	8.331	9,104,818
2022-03-16	8.190	8.430	7.920	8.350	8.281	10,760,200
2022-03-15	8.730	8.750	8.000	8.000	7.934	13,843,102
2022-03-14	9.280	9.320	8.700	8.730	8.658	11,738,200
2022-03-11	9.360	9.480	9.100	9.380	9.303	7,858,845
2022-03-10	9.600	9.690	9.330	9.540	9.462	11,636,400
2022-03-09	9.120	9.530	8.910	9.390	9.313	14,061,618
2022-03-08	9.980	9.990	9.060	9.110	9.035	13,557,600
2022-03-07	10.030	10.300	9.940	9.990	9.908	8,688,305
2022-03-04	9.950	10.240	9.920	10.100	10.017	9,616,700
2022-03-03	10.120	10.210	9.980	10.020	9.938	8,657,100
2022-03-02	9.980	10.150	9.980	10.120	10.037	6,395,601
2022-03-01	10.290	10.340	10.050	10.120	10.037	8,336,694
2022-02-28	10.290	10.320	9.920	10.180	10.096	11,216,316
2022-02-25	9.940	10.350	9.900	10.310	10.225	17,856,034
2022-02-24	10.090	10.500	9.700	9.940	9.858	20,108,618
2022-02-23	10.240	10.320	10.020	10.080	9.997	13,638,416
2022-02-22	10.370	10.530	10.190	10.240	10.156	17,561,934
2022-02-21	9.670	10.480	9.620	10.410	10.325	24,497,525
2022-02-18	9.610	9.750	9.390	9.690	9.610	9,263,900
2022-02-17	9.800	9.870	9.670	9.710	9.630	9,326,169
2022-02-16	9.840	9.880	9.650	9.720	9.640	7,200,905
2022-02-15	9.750	9.900	9.550	9.660	9.581	9,070,605
2022-02-14	9.880	9.930	9.600	9.710	9.630	9,244,705
2022-02-11	10.130	10.150	9.830	9.890	9.809	10,972,000
2022-02-10	9.920	10.340	9.890	10.130	10.047	15,720,693
2022-02-09	9.650	10.200	9.530	9.960	9.878	16,044,903

← NewerPage 19 of 21 · 1,218 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.