Sichuan Xichang Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	10.240	10.260	10.020	10.100	10.100	3,509,700
2026-10-19	10.170	10.240	9.980	10.240	10.240	4,029,300
2026-10-16	10.000	10.220	10.000	10.130	10.130	4,284,009
2026-10-15	10.150	10.230	9.920	9.940	9.940	5,763,956
2026-10-14	10.230	10.400	10.230	10.290	10.290	3,347,700
2026-10-13	10.290	10.330	10.150	10.290	10.290	4,472,618
2026-10-12	10.490	10.540	10.330	10.390	10.390	4,310,800
2026-10-09	10.580	10.600	10.310	10.490	10.490	5,493,242
2026-10-08	10.490	10.610	10.360	10.590	10.590	6,297,902
2026-09-30	10.340	10.500	10.270	10.430	10.430	5,451,903
2026-09-29	10.300	10.510	10.260	10.290	10.290	5,983,716
2026-09-28	10.120	10.430	10.100	10.370	10.370	7,967,230
2026-09-24	10.250	10.280	10.150	10.170	10.170	4,495,415
2026-09-23	10.560	10.580	10.220	10.240	10.240	10,751,000
2026-09-22	10.720	10.770	10.560	10.590	10.590	7,488,489
2026-09-21	10.610	10.780	10.540	10.730	10.730	7,607,800
2026-09-18	10.530	10.850	10.500	10.650	10.650	10,859,504
2026-09-17	11.080	11.080	10.400	10.630	10.630	18,394,285
2026-09-16	10.710	11.460	10.710	11.150	11.150	20,071,699
2026-09-15	10.910	11.160	10.690	10.820	10.820	12,735,307
2026-09-14	11.050	11.490	10.840	10.940	10.940	13,841,496
2026-09-11	11.060	11.300	10.800	11.040	11.040	18,491,877
2026-09-10	10.750	11.490	10.680	11.390	11.390	28,027,607
2026-09-09	10.550	10.780	10.510	10.760	10.760	6,341,099
2026-09-08	10.570	10.650	10.500	10.650	10.650	3,327,900
2026-09-07	10.650	10.650	10.490	10.540	10.540	3,637,700
2026-09-04	10.660	10.800	10.560	10.600	10.600	7,132,492
2026-09-03	10.660	10.710	10.520	10.550	10.550	3,960,300
2026-09-02	10.580	10.680	10.480	10.620	10.620	3,961,131
2026-09-01	10.550	10.720	10.500	10.690	10.690	5,737,735
2026-08-31	10.600	10.600	10.420	10.550	10.550	4,275,000
2026-08-28	10.620	10.650	10.510	10.620	10.620	3,986,533
2026-08-27	10.640	10.640	10.460	10.590	10.590	4,538,403
2026-08-26	10.660	10.710	10.610	10.630	10.630	5,131,400
2026-08-25	10.460	10.660	10.370	10.640	10.640	5,742,892
2026-08-24	10.350	10.520	10.350	10.450	10.450	4,686,550
2026-08-21	10.330	10.450	10.250	10.430	10.430	4,017,159
2026-08-20	10.450	10.560	10.360	10.440	10.440	5,736,380
2026-08-19	10.620	10.780	10.430	10.500	10.500	6,242,698
2026-08-18	11.070	11.070	10.710	10.740	10.740	7,020,000
2026-08-17	10.920	10.980	10.810	10.930	10.930	5,264,702
2026-08-14	11.300	11.300	10.810	10.930	10.930	11,176,082
2026-08-13	11.250	11.640	11.120	11.300	11.300	12,594,669
2026-08-12	11.290	11.370	11.160	11.250	11.250	6,296,852
2026-08-11	11.360	11.480	11.280	11.340	11.340	7,273,614
2026-08-10	11.320	11.420	11.230	11.400	11.400	8,538,736
2026-08-07	11.290	11.340	11.130	11.310	11.310	7,670,635
2026-08-06	11.330	11.390	11.080	11.310	11.310	9,325,782
2026-08-05	11.380	11.420	11.240	11.370	11.370	10,295,950
2026-08-04	11.600	11.680	11.400	11.430	11.430	12,507,425
2026-08-03	11.220	11.660	11.130	11.610	11.610	16,127,794
2026-07-31	10.810	11.180	10.810	11.130	11.130	7,840,116
2026-07-30	11.060	11.180	10.850	10.900	10.900	8,706,253
2026-07-29	10.780	11.380	10.560	11.100	11.100	14,759,700
2026-07-28	10.700	10.900	10.570	10.790	10.790	9,008,819
2026-07-27	10.300	10.750	10.210	10.710	10.710	9,280,800
2026-07-24	11.200	11.300	10.500	10.510	10.510	16,674,728
2026-07-23	11.440	11.760	11.220	11.430	11.430	20,671,259
2026-07-22	11.320	11.950	11.210	11.800	11.800	23,157,985
2026-07-21	12.010	12.090	11.160	11.580	11.580	26,741,751

Page 1 of 21 · 1,216 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.