Sichuan Xichang Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	9.570	9.700	9.350	9.680	9.601	13,116,500
2022-02-07	9.200	9.640	9.150	9.530	9.452	15,063,500
2022-01-28	9.000	9.260	8.690	8.950	8.877	15,989,568
2022-01-27	9.980	10.070	9.140	9.140	9.065	22,395,326
2022-01-26	10.090	10.580	9.700	10.160	10.077	20,351,877
2022-01-25	10.760	10.950	9.970	10.070	9.987	21,671,771
2022-01-24	10.800	11.190	10.230	10.870	10.781	19,738,963
2022-01-21	11.000	12.000	10.780	11.260	11.168	30,511,954
2022-01-20	11.160	11.460	10.790	10.950	10.860	25,297,600
2022-01-19	10.760	11.300	10.350	11.160	11.068	34,560,127
2022-01-18	10.310	11.340	10.130	11.140	11.049	40,797,025
2022-01-17	10.280	10.500	10.100	10.310	10.225	11,711,609
2022-01-14	10.550	10.770	10.220	10.470	10.384	17,625,696
2022-01-13	10.480	10.950	10.290	10.710	10.622	20,385,601
2022-01-12	10.400	10.880	10.350	10.570	10.483	18,514,414
2022-01-11	10.020	10.680	10.000	10.590	10.503	23,380,839
2022-01-10	9.810	10.190	9.710	10.100	10.017	13,898,770
2022-01-07	10.130	10.310	9.940	9.990	9.908	21,417,298
2022-01-06	9.980	10.340	9.810	10.110	10.027	24,579,798
2022-01-05	11.020	11.050	10.010	10.020	9.938	40,550,301
2022-01-04	10.590	11.560	10.200	11.010	10.920	57,494,892
2021-12-31	9.950	10.510	9.950	10.510	10.424	18,198,200
2021-12-30	9.610	9.790	9.500	9.550	9.472	14,504,300
2021-12-29	10.050	10.050	9.260	9.570	9.491	22,452,800
2021-12-28	10.080	10.190	9.660	9.820	9.739	25,040,600
2021-12-27	9.620	10.680	9.620	10.280	10.196	40,794,850
2021-12-24	9.240	10.200	9.180	9.720	9.640	41,830,537
2021-12-23	8.840	9.420	8.720	9.270	9.194	22,052,532
2021-12-22	9.070	9.160	8.840	8.840	8.767	18,858,401
2021-12-21	8.980	9.220	8.820	9.200	9.124	24,279,500
2021-12-20	9.620	9.750	9.240	9.270	9.194	42,696,076
2021-12-17	9.340	10.270	9.340	10.270	10.186	27,136,998
2021-12-16	9.480	9.550	9.270	9.340	9.263	13,025,100
2021-12-15	9.240	9.680	9.090	9.470	9.392	21,422,927
2021-12-14	8.850	9.460	8.720	9.250	9.174	19,690,306
2021-12-13	8.890	9.200	8.860	8.870	8.797	12,172,530
2021-12-10	9.000	9.290	8.850	8.860	8.787	13,498,910
2021-12-09	9.130	9.260	8.880	9.150	9.075	12,992,749
2021-12-08	9.200	9.350	9.080	9.120	9.045	15,804,610
2021-12-07	8.950	9.450	8.610	9.340	9.263	22,292,484
2021-12-06	8.840	9.200	8.730	8.940	8.867	17,345,616
2021-12-03	8.400	8.940	8.370	8.860	8.787	17,976,275
2021-12-02	8.830	8.840	8.400	8.400	8.331	12,084,100
2021-12-01	8.730	8.930	8.670	8.840	8.767	8,452,931
2021-11-30	8.930	9.070	8.680	8.810	8.738	14,159,947
2021-11-29	8.570	9.260	8.470	9.070	8.996	17,280,005
2021-11-26	8.610	8.820	8.460	8.790	8.718	13,930,805
2021-11-25	8.820	9.120	8.680	8.680	8.609	19,736,392
2021-11-24	8.530	8.900	8.420	8.790	8.718	20,262,609
2021-11-23	8.230	8.950	8.230	8.630	8.559	21,212,493
2021-11-22	8.350	8.520	8.110	8.230	8.162	11,715,092
2021-11-19	8.150	8.350	7.970	8.330	8.262	12,823,533
2021-11-18	8.120	8.310	8.050	8.180	8.113	9,825,920
2021-11-17	8.100	8.300	7.880	8.180	8.113	11,523,913
2021-11-16	8.400	8.400	8.110	8.140	8.073	12,620,363
2021-11-15	8.070	8.470	7.810	8.390	8.321	20,565,900
2021-11-12	7.730	8.160	7.710	8.070	8.004	17,263,421
2021-11-11	7.740	7.810	7.650	7.720	7.657	10,832,663
2021-11-10	7.870	7.900	7.610	7.820	7.756	13,945,001
2021-11-09	8.360	8.750	7.940	8.040	7.974	21,522,501

← NewerPage 20 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.