Sichuan Xichang Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	14.080	14.550	14.050	14.130	14.130	18,227,445
2026-01-15	14.100	14.170	13.790	13.880	13.880	12,314,492
2026-01-14	13.940	14.450	13.890	14.270	14.270	21,141,471
2026-01-13	13.660	14.300	13.500	14.090	14.090	25,095,881
2026-01-12	13.700	13.750	13.550	13.650	13.650	8,933,463
2026-01-09	13.490	13.630	13.400	13.570	13.570	7,853,077
2026-01-08	13.330	13.500	13.300	13.490	13.490	6,291,412
2026-01-07	13.450	13.560	13.350	13.380	13.380	7,002,700
2026-01-06	13.250	13.550	13.100	13.480	13.480	11,409,577
2026-01-05	13.070	13.380	13.040	13.270	13.270	7,974,700
2025-12-31	13.010	13.150	12.930	13.070	13.070	4,719,011
2025-12-30	13.070	13.170	12.920	13.010	13.010	5,290,994
2025-12-29	13.150	13.220	12.940	13.100	13.100	5,025,899
2025-12-26	12.980	13.150	12.940	13.100	13.100	5,887,399
2025-12-25	13.090	13.100	12.960	13.040	13.040	3,731,000
2025-12-24	12.790	13.030	12.670	12.980	12.980	3,831,045
2025-12-23	13.060	13.220	12.770	12.850	12.850	6,217,200
2025-12-22	13.000	13.060	12.910	12.980	12.980	3,922,774
2025-12-19	12.740	13.000	12.720	12.950	12.950	4,472,400
2025-12-18	12.900	12.920	12.700	12.710	12.710	4,605,100
2025-12-17	13.020	13.020	12.590	12.850	12.850	6,511,300
2025-12-16	13.220	13.270	12.950	12.960	12.960	6,138,409
2025-12-15	13.050	13.500	13.050	13.220	13.220	7,063,749
2025-12-12	13.180	13.550	13.060	13.330	13.330	9,912,500
2025-12-11	13.180	13.460	13.160	13.180	13.180	9,070,330
2025-12-10	13.150	13.260	13.010	13.210	13.210	9,465,601
2025-12-09	12.850	13.270	12.710	13.090	13.090	10,684,789
2025-12-08	12.710	12.900	12.590	12.840	12.840	7,450,774
2025-12-05	12.450	12.650	12.360	12.650	12.650	3,199,430
2025-12-04	12.460	12.550	12.390	12.480	12.480	3,068,030
2025-12-03	12.650	12.770	12.510	12.540	12.540	3,398,800
2025-12-02	12.720	12.730	12.550	12.680	12.680	3,472,599
2025-12-01	12.600	12.810	12.590	12.750	12.750	3,855,681
2025-11-28	12.510	12.620	12.410	12.620	12.620	3,120,189
2025-11-27	12.480	12.650	12.460	12.510	12.510	3,004,953
2025-11-26	12.650	12.660	12.440	12.460	12.460	4,381,401
2025-11-25	12.480	12.700	12.460	12.600	12.600	4,380,378
2025-11-24	12.350	12.580	12.220	12.500	12.500	5,668,252
2025-11-21	12.980	13.050	12.320	12.320	12.320	9,834,543
2025-11-20	13.150	13.180	12.960	13.010	13.010	5,643,170
2025-11-19	13.320	13.440	13.070	13.100	13.100	6,593,031
2025-11-18	13.720	13.730	13.310	13.380	13.380	8,042,900
2025-11-17	13.950	13.950	13.600	13.720	13.720	8,072,854
2025-11-14	13.900	14.090	13.890	13.980	13.980	6,332,500
2025-11-13	14.150	14.150	13.860	14.030	14.030	7,616,908
2025-11-12	14.290	14.320	13.980	14.080	14.080	10,030,762
2025-11-11	14.710	14.710	14.250	14.290	14.290	13,832,076
2025-11-10	14.460	14.710	14.320	14.670	14.670	14,511,542
2025-11-07	14.350	14.720	14.320	14.460	14.460	18,653,919
2025-11-06	14.400	15.030	14.360	14.600	14.600	33,868,018
2025-11-05	13.970	14.380	13.940	14.340	14.340	16,276,505
2025-11-04	13.930	14.350	13.930	14.120	14.120	17,836,600
2025-11-03	13.720	13.950	13.650	13.950	13.950	7,352,303
2025-10-31	13.770	13.840	13.700	13.780	13.780	5,921,300
2025-10-30	13.880	14.070	13.740	13.770	13.770	8,786,400
2025-10-29	13.940	13.980	13.650	13.930	13.930	10,865,000
2025-10-28	13.720	14.030	13.560	13.940	13.940	14,303,900
2025-10-27	13.490	13.830	13.400	13.730	13.730	9,655,760
2025-10-24	13.690	13.690	13.450	13.490	13.490	5,789,674
2025-10-23	13.480	13.750	13.440	13.670	13.670	6,466,500

← NewerPage 4 of 21 · 1,216 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.