Sichuan Xichang Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	11.200	12.470	11.110	12.370	12.370	31,036,138
2026-07-17	10.710	11.660	10.710	11.600	11.600	28,017,048
2026-07-16	10.780	10.910	10.670	10.860	10.860	7,499,348
2026-07-15	10.400	10.940	10.400	10.790	10.790	11,384,200
2026-07-14	10.280	10.540	10.200	10.500	10.500	7,033,004
2026-07-13	10.360	10.450	10.150	10.220	10.220	5,512,800
2026-07-10	10.210	10.640	10.120	10.470	10.445	8,048,999
2026-07-09	10.200	10.320	10.010	10.240	10.216	7,205,603
2026-07-08	10.490	10.490	10.210	10.270	10.246	6,659,900
2026-07-07	10.800	10.890	10.470	10.490	10.465	7,570,300
2026-07-06	11.020	11.120	10.920	10.940	10.914	6,480,000
2026-07-03	11.060	11.130	10.910	11.010	11.010	8,547,600
2026-07-02	11.220	11.570	11.010	11.040	11.040	12,837,405
2026-07-01	10.780	11.380	10.630	11.290	11.290	15,558,476
2026-06-30	10.800	10.880	10.550	10.690	10.690	10,030,101
2026-06-29	10.610	11.050	10.430	10.900	10.900	11,399,802
2026-06-26	10.860	11.340	10.700	10.830	10.830	15,260,776
2026-06-25	11.470	11.470	10.830	10.860	10.860	17,294,553
2026-06-24	12.090	12.150	11.390	11.500	11.500	16,361,058
2026-06-23	12.120	12.500	12.030	12.180	12.180	14,329,199
2026-06-22	12.410	12.410	11.910	12.230	12.230	19,867,616
2026-06-18	13.650	13.780	12.590	12.670	12.670	34,224,344
2026-06-17	14.260	14.490	13.980	13.990	13.990	21,794,390
2026-06-16	14.240	14.760	13.880	14.500	14.500	30,267,157
2026-06-15	14.300	14.510	14.150	14.390	14.390	27,229,473
2026-06-12	14.350	14.700	13.710	14.650	14.650	38,458,666
2026-06-11	13.950	15.200	13.950	14.860	14.860	42,965,837
2026-06-10	14.220	14.940	13.930	14.380	14.380	33,754,716
2026-06-09	15.000	15.170	14.260	14.710	14.710	56,993,041
2026-06-08	13.200	14.920	13.110	14.920	14.920	33,390,266
2026-06-05	14.260	14.660	13.530	13.560	13.560	34,050,629
2026-06-04	14.500	14.990	14.150	14.200	14.200	49,133,510
2026-06-03	12.960	14.340	12.780	14.340	14.340	35,380,983
2026-06-02	13.020	13.300	12.630	13.040	13.040	14,669,100
2026-06-01	13.290	13.380	12.500	13.120	13.120	18,502,041
2026-05-29	13.070	13.650	12.960	13.420	13.420	20,711,365
2026-05-28	12.800	13.200	12.750	13.060	13.060	12,613,039
2026-05-27	12.690	13.000	12.590	12.900	12.900	11,621,005
2026-05-26	12.550	12.750	12.250	12.690	12.690	8,351,949
2026-05-25	12.410	12.720	12.390	12.620	12.620	7,256,800
2026-05-22	12.480	12.620	12.300	12.410	12.410	7,396,104
2026-05-21	12.670	12.920	12.460	12.480	12.480	8,137,823
2026-05-20	13.510	13.550	12.710	12.800	12.800	15,342,800
2026-05-19	13.280	13.700	13.100	13.640	13.640	12,142,269
2026-05-18	13.200	13.390	13.100	13.310	13.310	8,367,100
2026-05-15	13.370	13.520	13.090	13.340	13.340	11,735,435
2026-05-14	13.980	14.170	13.450	13.450	13.450	15,015,900
2026-05-13	14.070	14.290	13.890	13.980	13.980	18,141,210
2026-05-12	13.810	14.210	13.540	14.020	14.020	18,648,100
2026-05-11	13.780	13.900	13.600	13.770	13.770	10,581,384
2026-05-08	13.820	14.000	13.670	13.730	13.730	10,801,978
2026-05-07	13.860	13.980	13.720	13.780	13.780	12,323,022
2026-05-06	13.910	13.980	13.710	13.870	13.870	13,682,866
2026-04-30	13.570	13.930	13.560	13.780	13.780	11,928,401
2026-04-29	13.290	13.750	13.230	13.600	13.600	14,290,220
2026-04-28	13.140	13.350	13.090	13.310	13.310	9,212,595
2026-04-27	13.090	13.290	12.970	13.250	13.250	8,900,254
2026-04-24	13.370	13.400	13.050	13.170	13.170	10,943,471
2026-04-23	13.550	13.630	13.270	13.500	13.500	13,967,694
2026-04-22	13.310	13.510	13.230	13.450	13.450	9,425,607

← NewerPage 2 of 5 · 243 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.