Sichuan Xichang Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	13.480	13.750	13.440	13.670	13.670	6,466,500
2025-10-22	13.750	13.770	13.570	13.580	13.580	4,513,786
2025-10-21	13.470	13.780	13.420	13.780	13.780	7,033,600
2025-10-20	13.650	13.690	13.360	13.520	13.520	6,427,200
2025-10-17	13.710	13.790	13.510	13.550	13.550	5,433,473
2025-10-16	13.880	13.920	13.640	13.740	13.740	6,784,528
2025-10-15	13.910	13.980	13.650	13.900	13.900	10,226,086
2025-10-14	14.060	14.060	13.720	13.820	13.820	13,869,550
2025-10-13	13.580	13.850	13.480	13.780	13.780	10,912,440
2025-10-10	13.560	14.080	13.400	13.860	13.860	19,609,892
2025-10-09	12.890	13.650	12.890	13.550	13.550	17,443,850
2025-09-30	12.910	12.950	12.830	12.880	12.880	4,007,400
2025-09-29	13.090	13.090	12.710	12.920	12.920	6,859,212
2025-09-26	12.950	13.240	12.830	13.120	13.120	10,244,900
2025-09-25	13.000	13.140	12.860	12.880	12.880	5,048,700
2025-09-24	12.870	13.250	12.750	13.050	13.050	6,471,011
2025-09-23	13.100	13.150	12.610	12.880	12.880	5,952,598
2025-09-22	13.060	13.090	12.850	12.930	12.930	5,427,600
2025-09-19	13.170	13.220	13.010	13.070	13.070	4,973,011
2025-09-18	13.570	13.570	13.120	13.170	13.170	10,883,829
2025-09-17	13.480	13.600	13.360	13.570	13.570	6,204,011
2025-09-16	13.380	13.460	13.280	13.440	13.440	5,211,500
2025-09-15	13.410	13.510	13.360	13.400	13.400	4,456,900
2025-09-12	13.510	13.620	13.450	13.480	13.480	5,885,499
2025-09-11	13.470	13.520	13.360	13.510	13.510	5,503,965
2025-09-10	13.570	13.650	13.430	13.460	13.460	4,136,582
2025-09-09	13.780	13.790	13.520	13.560	13.560	6,713,400
2025-09-08	13.520	13.770	13.490	13.710	13.710	8,599,701
2025-09-05	13.480	13.520	13.200	13.520	13.520	7,637,457
2025-09-04	13.220	13.600	13.200	13.490	13.490	11,017,248
2025-09-03	13.670	13.700	13.200	13.220	13.220	7,904,574
2025-09-02	13.790	13.900	13.600	13.660	13.660	6,245,283
2025-09-01	13.600	13.780	13.460	13.780	13.780	7,874,872
2025-08-29	13.850	13.850	13.620	13.640	13.640	9,100,926
2025-08-28	14.170	14.180	13.600	13.850	13.850	18,293,836
2025-08-27	14.370	14.720	14.300	14.320	14.320	20,427,771
2025-08-26	14.380	14.450	14.310	14.380	14.380	8,466,001
2025-08-25	14.470	14.480	14.290	14.380	14.380	12,223,300
2025-08-22	14.680	14.820	14.310	14.470	14.470	14,328,598
2025-08-21	14.340	14.590	14.310	14.540	14.540	17,850,501
2025-08-20	14.350	14.410	14.170	14.340	14.340	9,511,500
2025-08-19	14.320	14.430	14.250	14.350	14.350	9,524,861
2025-08-18	14.220	14.400	14.180	14.350	14.350	9,013,871
2025-08-15	14.160	14.240	14.110	14.220	14.220	6,606,914
2025-08-14	14.370	14.380	14.160	14.190	14.190	9,603,302
2025-08-13	14.480	14.490	14.300	14.370	14.370	11,317,702
2025-08-12	14.590	14.680	14.460	14.490	14.490	10,306,901
2025-08-11	14.880	14.880	14.420	14.700	14.700	16,249,647
2025-08-08	14.450	14.900	14.350	14.850	14.850	25,112,361
2025-08-07	14.450	14.550	14.360	14.440	14.440	9,153,600
2025-08-06	14.460	14.480	14.340	14.410	14.410	8,265,000
2025-08-05	14.520	14.520	14.380	14.500	14.500	7,724,215
2025-08-04	14.380	14.540	14.220	14.540	14.540	7,363,200
2025-08-01	14.370	14.550	14.320	14.470	14.470	6,998,521
2025-07-31	14.840	14.840	14.390	14.460	14.460	12,235,927
2025-07-30	15.000	15.040	14.750	14.830	14.830	8,546,987
2025-07-29	14.850	15.080	14.820	14.960	14.960	11,316,647
2025-07-28	14.660	14.880	14.650	14.810	14.810	8,286,200
2025-07-25	15.100	15.200	14.800	14.820	14.820	15,679,915
2025-07-24	15.200	15.230	15.000	15.200	15.200	13,308,699

← NewerPage 5 of 21 · 1,217 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.