Sichuan Xichang Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10.090 | 10.300 | 10.020 | 10.270 | 10.270 | 21,057,741 |
| 2024-10-25 | 10.020 | 10.100 | 9.920 | 10.070 | 10.070 | 14,819,770 |
| 2024-10-24 | 10.040 | 10.070 | 9.850 | 9.940 | 9.940 | 17,467,200 |
| 2024-10-23 | 10.270 | 10.340 | 10.080 | 10.150 | 10.150 | 20,471,501 |
| 2024-10-22 | 10.120 | 10.420 | 10.030 | 10.280 | 10.280 | 28,756,800 |
| 2024-10-21 | 10.160 | 10.300 | 10.020 | 10.150 | 10.150 | 28,436,886 |
| 2024-10-18 | 10.310 | 10.640 | 9.960 | 10.370 | 10.370 | 43,263,909 |
| 2024-10-17 | 10.960 | 11.500 | 10.100 | 10.690 | 10.690 | 70,217,352 |
| 2024-10-16 | 9.420 | 10.670 | 9.400 | 10.670 | 10.670 | 56,929,520 |
| 2024-10-15 | 9.640 | 9.920 | 9.350 | 9.700 | 9.700 | 28,534,800 |
| 2024-10-14 | 9.360 | 9.920 | 9.170 | 9.860 | 9.860 | 33,869,941 |
| 2024-10-11 | 8.870 | 9.690 | 8.800 | 9.300 | 9.300 | 28,234,087 |
| 2024-10-10 | 8.790 | 9.380 | 8.670 | 8.990 | 8.990 | 18,736,378 |
| 2024-10-09 | 9.900 | 9.900 | 8.990 | 8.990 | 8.990 | 24,561,400 |
| 2024-10-08 | 10.580 | 10.600 | 9.450 | 9.990 | 9.990 | 43,857,100 |
| 2024-09-30 | 9.200 | 9.770 | 9.000 | 9.660 | 9.660 | 33,886,391 |
| 2024-09-27 | 8.750 | 8.980 | 8.730 | 8.980 | 8.980 | 14,331,900 |
| 2024-09-26 | 8.460 | 8.660 | 8.380 | 8.660 | 8.660 | 14,540,667 |
| 2024-09-25 | 8.740 | 8.920 | 8.520 | 8.540 | 8.540 | 22,264,967 |
| 2024-09-24 | 8.560 | 8.690 | 8.450 | 8.690 | 8.690 | 14,471,300 |
| 2024-09-23 | 8.460 | 8.580 | 8.370 | 8.490 | 8.490 | 9,636,000 |
| 2024-09-20 | 8.500 | 8.580 | 8.340 | 8.570 | 8.570 | 14,408,100 |
| 2024-09-19 | 8.300 | 8.500 | 8.200 | 8.480 | 8.480 | 18,553,600 |
| 2024-09-18 | 7.940 | 8.430 | 7.870 | 8.380 | 8.380 | 21,777,686 |
| 2024-09-13 | 8.010 | 8.230 | 7.960 | 8.010 | 8.010 | 10,494,711 |
| 2024-09-12 | 7.950 | 8.100 | 7.930 | 7.990 | 7.990 | 4,477,100 |
| 2024-09-11 | 8.060 | 8.100 | 7.950 | 7.980 | 7.980 | 4,725,100 |
| 2024-09-10 | 8.060 | 8.220 | 7.980 | 8.120 | 8.120 | 5,859,125 |
| 2024-09-09 | 7.980 | 8.110 | 7.950 | 8.060 | 8.060 | 5,189,653 |
| 2024-09-06 | 8.230 | 8.240 | 8.050 | 8.060 | 8.060 | 5,059,700 |
| 2024-09-05 | 8.170 | 8.230 | 8.130 | 8.220 | 8.220 | 5,387,613 |
| 2024-09-04 | 8.080 | 8.270 | 8.030 | 8.170 | 8.170 | 8,133,525 |
| 2024-09-03 | 8.110 | 8.310 | 8.090 | 8.160 | 8.160 | 8,643,501 |
| 2024-09-02 | 8.080 | 8.350 | 8.030 | 8.160 | 8.160 | 16,625,017 |
| 2024-08-30 | 8.030 | 8.190 | 7.920 | 8.110 | 8.110 | 10,657,600 |
| 2024-08-29 | 7.880 | 8.030 | 7.820 | 8.010 | 8.010 | 7,185,425 |
| 2024-08-28 | 7.830 | 7.990 | 7.810 | 7.900 | 7.900 | 5,949,028 |
| 2024-08-27 | 8.000 | 8.010 | 7.840 | 7.870 | 7.870 | 6,122,375 |
| 2024-08-26 | 8.040 | 8.090 | 7.910 | 8.030 | 8.030 | 6,251,900 |
| 2024-08-23 | 8.050 | 8.050 | 7.910 | 7.980 | 7.980 | 7,996,100 |
| 2024-08-22 | 8.100 | 8.200 | 8.030 | 8.060 | 8.060 | 7,753,800 |
| 2024-08-21 | 8.050 | 8.160 | 8.020 | 8.120 | 8.120 | 5,924,700 |
| 2024-08-20 | 8.190 | 8.200 | 8.000 | 8.080 | 8.080 | 10,019,900 |
| 2024-08-19 | 8.310 | 8.420 | 8.140 | 8.190 | 8.190 | 12,406,600 |
| 2024-08-16 | 8.550 | 8.550 | 8.360 | 8.380 | 8.380 | 10,408,800 |
| 2024-08-15 | 8.610 | 8.640 | 8.400 | 8.550 | 8.550 | 12,050,388 |
| 2024-08-14 | 8.680 | 8.720 | 8.530 | 8.610 | 8.610 | 9,660,860 |
| 2024-08-13 | 8.860 | 8.880 | 8.600 | 8.680 | 8.680 | 14,768,588 |
| 2024-08-12 | 9.040 | 9.390 | 8.880 | 8.950 | 8.950 | 21,077,988 |
| 2024-08-09 | 9.000 | 9.090 | 8.740 | 8.780 | 8.780 | 17,014,000 |
| 2024-08-08 | 9.370 | 9.400 | 9.030 | 9.080 | 9.080 | 23,651,517 |
| 2024-08-07 | 9.100 | 9.800 | 8.930 | 9.580 | 9.580 | 37,170,300 |
| 2024-08-06 | 8.850 | 8.990 | 8.760 | 8.950 | 8.950 | 9,632,701 |
| 2024-08-05 | 9.120 | 9.190 | 8.750 | 8.750 | 8.750 | 13,150,700 |
| 2024-08-02 | 9.160 | 9.320 | 9.100 | 9.120 | 9.120 | 9,849,500 |
| 2024-08-01 | 9.320 | 9.400 | 9.240 | 9.260 | 9.260 | 11,657,700 |
| 2024-07-31 | 9.190 | 9.420 | 9.000 | 9.350 | 9.350 | 16,186,100 |
| 2024-07-30 | 9.000 | 9.300 | 8.860 | 9.220 | 9.220 | 13,843,177 |
| 2024-07-29 | 8.960 | 9.030 | 8.900 | 9.010 | 9.010 | 7,839,300 |
| 2024-07-26 | 8.830 | 9.050 | 8.770 | 8.970 | 8.970 | 8,791,677 |
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.