Sichuan Xichang Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	15.300	17.310	15.250	17.310	17.310	56,953,193
2025-04-23	14.350	16.440	13.490	15.740	15.740	84,318,778
2025-04-22	14.680	16.190	14.400	14.990	14.990	84,601,856
2025-04-21	13.250	14.820	13.200	14.820	14.820	69,281,979
2025-04-18	13.150	13.700	12.730	13.470	13.470	50,502,014
2025-04-17	12.970	13.980	12.700	13.620	13.620	56,877,298
2025-04-16	13.070	14.470	12.810	13.350	13.350	72,838,869
2025-04-15	12.090	13.200	11.850	13.200	13.200	54,889,279
2025-04-14	11.350	12.170	11.350	12.000	12.000	37,339,448
2025-04-11	11.790	11.790	11.300	11.330	11.330	26,258,800
2025-04-10	11.550	11.940	11.510	11.790	11.790	32,518,479
2025-04-09	11.460	11.890	10.600	11.640	11.640	38,124,505
2025-04-08	10.900	11.880	10.880	11.750	11.750	40,210,029
2025-04-07	11.200	11.970	10.770	10.900	10.900	36,087,495
2025-04-03	11.460	12.260	11.440	11.970	11.970	32,837,906
2025-04-02	11.500	11.800	11.430	11.450	11.450	21,480,101
2025-04-01	11.090	11.960	11.090	11.860	11.860	26,243,800
2025-03-31	10.910	11.390	10.880	11.190	11.190	18,673,152
2025-03-28	10.880	11.110	10.770	11.020	11.020	14,361,072
2025-03-27	11.310	11.600	10.960	11.000	11.000	24,063,706
2025-03-26	11.660	11.930	11.360	11.480	11.480	28,022,922
2025-03-25	11.260	12.230	10.990	11.910	11.910	40,218,847
2025-03-24	11.000	11.660	10.860	11.400	11.400	30,708,005
2025-03-21	11.070	11.330	10.990	11.080	11.080	17,706,400
2025-03-20	11.070	11.270	11.000	11.060	11.060	16,529,703
2025-03-19	10.900	11.350	10.850	11.200	11.200	25,246,400
2025-03-18	10.910	11.090	10.800	10.960	10.960	10,637,300
2025-03-17	10.980	11.050	10.850	10.920	10.920	11,042,900
2025-03-14	10.800	11.150	10.780	10.910	10.910	17,149,621
2025-03-13	10.620	11.400	10.560	10.980	10.980	30,114,089
2025-03-12	10.370	10.680	10.350	10.630	10.630	15,205,300
2025-03-11	10.230	10.360	10.180	10.360	10.360	6,391,025
2025-03-10	10.250	10.380	10.220	10.340	10.340	5,456,200
2025-03-07	10.430	10.430	10.260	10.300	10.300	8,911,117
2025-03-06	10.520	10.540	10.370	10.450	10.450	10,932,643
2025-03-05	10.550	10.700	10.390	10.510	10.510	11,419,318
2025-03-04	10.300	10.780	10.260	10.620	10.620	18,899,650
2025-03-03	10.350	10.750	10.180	10.370	10.370	17,619,450
2025-02-28	10.110	10.590	10.060	10.270	10.270	19,208,565
2025-02-27	10.150	10.370	9.990	10.110	10.110	8,736,300
2025-02-26	10.020	10.190	10.020	10.180	10.180	6,517,700
2025-02-25	10.100	10.200	9.990	10.020	10.020	7,321,000
2025-02-24	10.080	10.270	10.060	10.140	10.140	8,003,701
2025-02-21	10.180	10.270	10.080	10.170	10.170	6,641,600
2025-02-20	10.220	10.240	10.070	10.210	10.210	6,772,622
2025-02-19	10.230	10.340	10.140	10.220	10.220	7,347,900
2025-02-18	10.460	10.580	10.180	10.230	10.230	8,499,710
2025-02-17	10.200	10.550	10.140	10.460	10.460	9,211,400
2025-02-14	10.180	10.350	10.150	10.240	10.240	4,962,500
2025-02-13	10.380	10.430	10.230	10.250	10.250	6,503,000
2025-02-12	10.150	10.530	10.060	10.380	10.380	10,874,407
2025-02-11	10.300	10.310	10.060	10.210	10.210	6,279,006
2025-02-10	10.080	10.340	10.070	10.320	10.320	7,123,807
2025-02-07	9.960	10.170	9.920	10.070	10.070	8,133,400
2025-02-06	9.760	10.000	9.730	9.980	9.980	6,921,450
2025-02-05	10.050	10.060	9.750	9.810	9.810	6,767,350
2025-01-27	9.980	10.160	9.930	9.980	9.980	5,665,400
2025-01-24	9.930	9.980	9.780	9.950	9.950	5,550,279
2025-01-23	10.020	10.180	9.930	9.930	9.930	6,514,000
2025-01-22	9.930	10.120	9.880	9.900	9.900	6,096,400

← NewerPage 7 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.