Sichuan Xichang Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	15.500	15.590	15.150	15.170	15.170	18,208,545
2025-07-22	15.940	15.940	15.460	15.590	15.590	21,448,827
2025-07-21	15.990	16.060	15.620	16.020	16.020	32,485,528
2025-07-18	15.360	16.160	15.120	15.900	15.900	36,816,786
2025-07-17	15.380	15.390	15.180	15.310	15.310	13,553,485
2025-07-16	15.250	15.450	15.050	15.300	15.300	17,178,300
2025-07-15	15.890	15.900	15.200	15.240	15.240	29,218,068
2025-07-14	15.450	16.120	15.450	16.050	16.050	39,833,644
2025-07-11	15.280	15.530	15.110	15.450	15.450	24,908,863
2025-07-10	15.630	15.800	15.150	15.390	15.390	30,250,700
2025-07-09	15.910	16.650	15.800	15.820	15.820	41,642,763
2025-07-08	16.660	17.080	16.010	16.190	16.190	57,000,884
2025-07-07	16.800	17.210	16.160	17.170	17.170	75,058,421
2025-07-04	14.730	16.200	14.660	15.730	15.730	62,302,124
2025-07-03	14.500	15.140	14.340	14.800	14.800	29,306,439
2025-07-02	14.800	14.810	14.320	14.460	14.460	23,582,039
2025-07-01	14.120	15.160	14.010	14.950	14.950	43,059,676
2025-06-30	13.650	14.080	13.650	14.050	14.050	21,478,569
2025-06-27	13.610	13.730	13.570	13.620	13.620	8,042,900
2025-06-26	13.750	13.820	13.570	13.650	13.650	11,461,972
2025-06-25	13.640	13.820	13.560	13.750	13.750	11,170,700
2025-06-24	13.450	13.680	13.410	13.610	13.610	9,717,300
2025-06-23	13.080	13.450	13.030	13.440	13.440	10,382,356
2025-06-20	13.370	13.460	13.220	13.290	13.290	12,003,100
2025-06-19	14.230	14.240	13.360	13.400	13.400	23,825,175
2025-06-18	14.620	14.660	14.120	14.170	14.170	20,330,700
2025-06-17	14.880	14.940	14.660	14.710	14.710	14,477,176
2025-06-16	14.700	15.100	14.340	14.970	14.970	18,079,542
2025-06-13	14.860	15.250	14.860	14.870	14.870	19,590,839
2025-06-12	15.200	15.290	15.000	15.060	15.060	19,910,175
2025-06-11	15.500	15.690	15.130	15.320	15.320	35,454,428
2025-06-10	15.060	16.470	14.900	15.980	15.980	62,344,853
2025-06-09	14.810	15.190	14.650	15.060	15.060	21,101,422
2025-06-06	14.700	15.060	14.630	14.800	14.800	16,277,279
2025-06-05	15.220	15.330	14.720	14.790	14.790	23,017,341
2025-06-04	14.900	15.250	14.780	15.070	15.070	23,069,838
2025-06-03	14.870	15.230	14.700	15.000	15.000	24,637,218
2025-05-30	15.560	15.730	15.230	15.250	15.250	20,506,216
2025-05-29	15.470	15.860	15.260	15.440	15.440	31,267,731
2025-05-28	16.250	16.700	15.660	15.800	15.800	44,244,009
2025-05-27	15.660	17.000	15.550	16.490	16.490	54,959,908
2025-05-26	15.180	16.490	15.120	15.920	15.920	38,448,340
2025-05-23	16.340	16.580	15.820	15.820	15.820	56,917,200
2025-05-22	17.020	18.380	16.330	17.580	17.580	85,018,996
2025-05-21	16.670	18.140	16.410	17.190	17.190	91,412,950
2025-05-20	15.030	16.670	14.920	16.670	16.670	69,892,147
2025-05-19	15.440	15.550	15.050	15.150	15.150	25,996,000
2025-05-16	15.570	15.810	15.400	15.440	15.440	34,613,174
2025-05-15	15.990	16.640	15.390	15.990	15.990	67,325,552
2025-05-14	15.440	16.830	14.860	16.350	16.350	80,999,211
2025-05-13	15.630	16.150	15.300	15.480	15.480	37,820,451
2025-05-12	15.620	15.800	15.320	15.640	15.640	38,280,025
2025-05-09	15.800	16.200	15.200	15.320	15.320	47,548,176
2025-05-08	15.510	16.500	15.460	15.970	15.970	64,539,725
2025-05-07	16.380	16.460	15.490	15.640	15.640	60,142,224
2025-05-06	15.440	16.480	14.610	16.230	16.230	69,289,598
2025-04-30	15.430	17.580	15.430	15.610	15.610	81,115,066
2025-04-29	17.470	17.930	17.140	17.140	17.140	20,072,900
2025-04-28	20.180	20.940	18.150	19.040	19.040	103,338,958
2025-04-25	18.880	19.040	18.010	19.040	19.040	38,057,802

← NewerPage 6 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.