Sichuan Xichang Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	10.160	10.250	9.900	10.010	10.010	8,602,300
2025-01-20	9.970	10.300	9.900	10.180	10.180	9,346,000
2025-01-17	9.800	10.050	9.730	9.900	9.900	10,927,975
2025-01-16	9.560	9.940	9.560	9.860	9.860	11,659,210
2025-01-15	9.500	9.720	9.390	9.580	9.580	8,179,200
2025-01-14	9.150	9.500	9.150	9.500	9.500	8,003,842
2025-01-13	9.190	9.240	8.910	9.130	9.130	5,555,600
2025-01-10	9.630	9.640	9.170	9.180	9.180	8,183,900
2025-01-09	9.400	9.720	9.390	9.630	9.630	8,705,200
2025-01-08	9.590	9.590	9.250	9.480	9.480	10,256,770
2025-01-07	9.580	9.680	9.350	9.680	9.680	9,953,260
2025-01-06	9.800	9.870	9.400	9.550	9.550	11,869,427
2025-01-03	10.690	10.700	9.800	9.830	9.830	21,317,294
2025-01-02	12.160	12.160	10.890	10.890	10.890	25,787,834
2024-12-31	12.180	12.490	11.960	12.100	12.100	16,109,020
2024-12-30	12.500	12.670	12.070	12.100	12.100	19,672,117
2024-12-27	12.070	12.800	12.010	12.480	12.480	28,860,637
2024-12-26	11.600	12.450	11.440	12.340	12.340	35,835,989
2024-12-25	11.450	11.750	11.120	11.600	11.600	19,001,965
2024-12-24	11.000	11.480	10.820	11.420	11.420	17,470,000
2024-12-23	11.020	11.950	11.010	11.190	11.190	17,837,100
2024-12-20	11.030	11.270	11.030	11.090	11.090	7,479,408
2024-12-19	10.990	11.300	10.880	11.120	11.120	12,330,700
2024-12-18	10.930	11.570	10.920	11.140	11.140	14,245,650
2024-12-17	11.350	11.590	10.850	10.870	10.870	11,521,601
2024-12-16	11.380	11.660	11.350	11.420	11.420	8,546,962
2024-12-13	11.620	11.720	11.460	11.480	11.480	9,060,700
2024-12-12	11.560	11.690	11.470	11.600	11.600	8,867,500
2024-12-11	11.440	11.610	11.350	11.600	11.600	10,471,100
2024-12-10	11.690	11.950	11.400	11.490	11.490	20,454,862
2024-12-09	11.310	11.640	11.260	11.630	11.630	16,408,367
2024-12-06	11.220	11.390	11.140	11.390	11.390	8,622,411
2024-12-05	11.060	11.490	10.930	11.290	11.290	10,895,200
2024-12-04	11.320	11.480	11.040	11.080	11.080	11,421,800
2024-12-03	11.340	11.800	11.200	11.440	11.440	18,070,872
2024-12-02	10.890	11.400	10.850	11.340	11.340	18,180,901
2024-11-29	10.640	10.890	10.560	10.850	10.850	11,526,110
2024-11-28	10.430	10.820	10.400	10.640	10.640	10,955,210
2024-11-27	10.370	10.450	10.110	10.420	10.420	7,745,610
2024-11-26	10.530	10.660	10.400	10.400	10.400	8,013,800
2024-11-25	10.770	10.880	10.400	10.620	10.620	12,176,398
2024-11-22	10.660	11.070	10.570	10.770	10.770	17,945,421
2024-11-21	10.730	10.890	10.630	10.800	10.800	12,486,898
2024-11-20	10.480	10.790	10.440	10.730	10.730	12,609,389
2024-11-19	10.380	10.500	10.210	10.500	10.500	10,834,188
2024-11-18	10.760	10.850	10.210	10.420	10.420	12,996,001
2024-11-15	11.170	11.330	10.670	10.690	10.690	15,955,901
2024-11-14	11.580	11.740	11.110	11.180	11.180	20,747,800
2024-11-13	12.080	12.180	11.490	11.680	11.680	23,826,389
2024-11-12	11.790	12.500	11.750	12.260	12.260	38,496,089
2024-11-11	11.800	11.930	11.620	11.810	11.810	21,538,488
2024-11-08	11.720	12.180	11.530	11.900	11.900	33,191,255
2024-11-07	11.470	11.780	11.350	11.630	11.630	21,775,666
2024-11-06	11.730	11.810	11.470	11.530	11.530	24,398,620
2024-11-05	11.490	11.840	11.460	11.780	11.780	32,967,296
2024-11-04	11.790	12.200	11.520	11.870	11.870	35,027,700
2024-11-01	13.000	13.490	11.570	11.610	11.610	60,851,960
2024-10-31	12.670	12.670	11.810	12.670	12.670	70,068,374
2024-10-30	11.300	11.520	11.190	11.520	11.520	27,042,801
2024-10-29	10.280	10.740	10.160	10.470	10.470	33,378,822

← NewerPage 8 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.