Sichuan Xichang Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	13.310	13.510	13.230	13.450	13.450	9,425,607
2026-04-21	13.280	13.630	13.100	13.450	13.450	16,095,678
2026-04-20	12.930	13.350	12.850	13.280	13.280	12,530,292
2026-04-17	12.910	12.960	12.760	12.920	12.920	7,431,712
2026-04-16	12.760	12.880	12.620	12.880	12.880	7,283,612
2026-04-15	12.950	12.960	12.710	12.750	12.750	8,569,160
2026-04-14	12.860	13.020	12.740	12.880	12.880	8,594,270
2026-04-13	12.600	12.870	12.510	12.860	12.860	8,748,734
2026-04-10	12.600	12.920	12.490	12.670	12.670	11,081,701
2026-04-09	12.650	12.670	12.400	12.500	12.500	8,370,290
2026-04-08	12.540	12.720	12.430	12.700	12.700	12,316,026
2026-04-07	12.410	12.480	12.080	12.310	12.310	9,996,781
2026-04-03	13.250	13.390	12.380	12.420	12.420	22,694,891
2026-04-02	13.380	14.390	13.230	13.640	13.640	29,060,708
2026-04-01	13.780	13.830	13.150	13.240	13.240	19,904,537
2026-03-31	14.340	14.530	13.520	13.540	13.540	23,522,000
2026-03-30	14.900	15.160	13.780	14.340	14.340	33,240,373
2026-03-27	14.800	15.780	14.800	15.300	15.300	29,437,170
2026-03-26	14.990	15.200	14.630	15.020	15.020	24,224,909
2026-03-25	14.650	15.000	14.560	14.960	14.960	23,835,754
2026-03-24	13.910	14.620	13.870	14.610	14.610	22,798,922
2026-03-23	14.300	14.510	13.550	13.660	13.660	22,411,290
2026-03-20	14.400	15.180	14.350	14.600	14.600	24,831,935
2026-03-19	14.400	14.850	14.320	14.470	14.470	13,034,745
2026-03-18	14.250	14.900	14.250	14.480	14.480	13,166,364
2026-03-17	14.300	14.580	14.050	14.250	14.250	14,266,816
2026-03-16	14.800	14.910	14.260	14.300	14.300	14,566,679
2026-03-13	15.400	15.510	14.750	14.810	14.810	18,916,857
2026-03-12	15.380	15.440	15.050	15.340	15.340	16,622,885
2026-03-11	15.350	15.490	14.930	15.440	15.440	20,541,198
2026-03-10	15.700	15.700	15.220	15.360	15.360	19,779,256
2026-03-09	15.300	15.910	15.220	15.730	15.730	28,870,507
2026-03-06	15.300	15.540	15.200	15.350	15.350	17,894,301
2026-03-05	15.280	15.800	15.220	15.400	15.400	27,782,320
2026-03-04	14.660	15.300	14.600	15.050	15.050	17,538,157
2026-03-03	15.080	15.660	14.890	14.950	14.950	25,283,984
2026-03-02	14.940	15.500	14.700	15.210	15.210	27,191,929
2026-02-27	14.850	15.840	14.840	15.390	15.390	38,920,002
2026-02-26	14.550	15.190	14.530	14.840	14.840	24,301,333
2026-02-25	14.560	14.720	14.490	14.590	14.590	13,641,600
2026-02-24	14.130	14.750	14.080	14.620	14.620	25,601,898
2026-02-13	13.870	14.100	13.710	13.960	13.960	7,592,723
2026-02-12	14.070	14.200	13.820	13.930	13.930	8,750,801
2026-02-11	13.730	14.160	13.700	13.930	13.930	9,569,500
2026-02-10	13.980	13.980	13.700	13.740	13.740	6,551,500
2026-02-09	13.870	13.990	13.720	13.970	13.970	5,456,300
2026-02-06	13.660	13.950	13.600	13.790	13.790	5,390,000
2026-02-05	13.900	14.050	13.720	13.730	13.730	6,209,900
2026-02-04	13.860	14.060	13.800	14.000	14.000	7,173,280
2026-02-03	13.840	14.120	13.820	13.900	13.900	6,826,900
2026-02-02	14.000	14.300	13.810	13.840	13.840	12,765,380
2026-01-30	13.880	14.270	13.800	14.100	14.100	12,583,685
2026-01-29	13.880	14.140	13.740	13.930	13.930	8,732,849
2026-01-28	13.610	13.980	13.600	13.880	13.880	8,263,705
2026-01-27	13.750	13.800	13.420	13.720	13.720	8,164,801
2026-01-26	13.950	13.950	13.730	13.860	13.860	8,501,448
2026-01-23	13.900	14.050	13.800	13.960	13.960	8,837,503
2026-01-22	14.070	14.110	13.790	13.890	13.890	11,534,512
2026-01-21	14.400	14.400	14.000	14.090	14.090	17,007,100
2026-01-20	14.260	14.790	14.010	14.550	14.550	21,775,881

← NewerPage 3 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.