Top Energy Shanxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.220 | 5.270 | 5.130 | 5.130 | 5.130 | 4,749,915 |
| 2024-07-22 | 5.280 | 5.330 | 5.190 | 5.230 | 5.230 | 4,647,402 |
| 2024-07-19 | 5.290 | 5.310 | 5.220 | 5.280 | 5.280 | 5,390,644 |
| 2024-07-18 | 5.210 | 5.300 | 5.120 | 5.280 | 5.280 | 6,468,800 |
| 2024-07-17 | 5.370 | 5.390 | 5.180 | 5.260 | 5.260 | 7,616,649 |
| 2024-07-16 | 5.520 | 5.520 | 5.340 | 5.390 | 5.390 | 6,635,000 |
| 2024-07-15 | 5.690 | 5.690 | 5.450 | 5.470 | 5.470 | 6,874,320 |
| 2024-07-12 | 5.680 | 5.760 | 5.600 | 5.690 | 5.690 | 4,619,400 |
| 2024-07-11 | 5.640 | 5.740 | 5.600 | 5.730 | 5.730 | 5,461,100 |
| 2024-07-10 | 5.710 | 5.710 | 5.560 | 5.580 | 5.580 | 5,122,175 |
| 2024-07-09 | 5.640 | 5.740 | 5.550 | 5.710 | 5.710 | 4,917,532 |
| 2024-07-08 | 5.850 | 5.850 | 5.630 | 5.660 | 5.660 | 4,534,500 |
| 2024-07-05 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 0 |
| 2024-07-04 | 5.910 | 5.960 | 5.750 | 5.780 | 5.780 | 5,386,000 |
| 2024-07-03 | 6.040 | 6.070 | 5.930 | 5.930 | 5.930 | 4,546,868 |
| 2024-07-02 | 5.970 | 6.050 | 5.950 | 6.030 | 6.030 | 4,750,147 |
| 2024-07-01 | 5.900 | 6.020 | 5.850 | 5.970 | 5.970 | 5,349,220 |
| 2024-06-28 | 5.810 | 6.010 | 5.810 | 5.900 | 5.900 | 6,363,100 |
| 2024-06-27 | 6.050 | 6.080 | 5.810 | 5.840 | 5.840 | 6,818,800 |
| 2024-06-26 | 5.940 | 6.080 | 5.880 | 6.070 | 6.070 | 5,548,700 |
| 2024-06-25 | 5.900 | 5.970 | 5.840 | 5.920 | 5.920 | 6,483,749 |
| 2024-06-24 | 6.050 | 6.090 | 5.850 | 5.890 | 5.890 | 6,982,500 |
| 2024-06-21 | 6.120 | 6.170 | 6.080 | 6.110 | 6.110 | 5,452,400 |
| 2024-06-20 | 6.250 | 6.300 | 6.120 | 6.120 | 6.120 | 5,757,149 |
| 2024-06-19 | 6.370 | 6.440 | 6.230 | 6.260 | 6.260 | 6,017,071 |
| 2024-06-18 | 6.420 | 6.460 | 6.330 | 6.410 | 6.410 | 7,294,436 |
| 2024-06-17 | 6.490 | 6.630 | 6.410 | 6.420 | 6.420 | 6,385,231 |
| 2024-06-14 | 6.540 | 6.680 | 6.480 | 6.560 | 6.560 | 6,225,299 |
| 2024-06-13 | 6.740 | 6.740 | 6.500 | 6.560 | 6.560 | 7,932,023 |
| 2024-06-12 | 6.760 | 6.820 | 6.690 | 6.720 | 6.720 | 3,957,601 |
| 2024-06-11 | 6.730 | 6.780 | 6.640 | 6.750 | 6.750 | 4,928,601 |
| 2024-06-07 | 6.560 | 6.750 | 6.550 | 6.730 | 6.730 | 6,804,282 |
| 2024-06-06 | 6.720 | 6.740 | 6.500 | 6.520 | 6.520 | 7,213,100 |
| 2024-06-05 | 6.830 | 6.850 | 6.690 | 6.690 | 6.690 | 5,165,600 |
| 2024-06-04 | 6.720 | 6.840 | 6.630 | 6.830 | 6.830 | 6,035,900 |
| 2024-06-03 | 6.930 | 6.960 | 6.610 | 6.720 | 6.720 | 10,024,300 |
| 2024-05-31 | 6.880 | 7.030 | 6.870 | 6.930 | 6.930 | 6,457,800 |
| 2024-05-30 | 7.160 | 7.180 | 6.870 | 6.920 | 6.920 | 11,078,910 |
| 2024-05-29 | 7.270 | 7.290 | 7.000 | 7.160 | 7.160 | 12,410,700 |
| 2024-05-28 | 7.100 | 7.330 | 7.030 | 7.270 | 7.270 | 16,774,730 |
| 2024-05-27 | 7.000 | 7.140 | 6.970 | 7.070 | 7.070 | 6,704,300 |
| 2024-05-24 | 6.870 | 7.130 | 6.850 | 6.990 | 6.990 | 9,415,000 |
| 2024-05-23 | 7.100 | 7.100 | 6.810 | 6.830 | 6.830 | 8,847,500 |
| 2024-05-22 | 7.090 | 7.210 | 7.070 | 7.080 | 7.080 | 6,886,600 |
| 2024-05-21 | 7.160 | 7.160 | 7.040 | 7.090 | 7.090 | 5,986,400 |
| 2024-05-20 | 6.990 | 7.200 | 6.960 | 7.160 | 7.160 | 9,600,977 |
| 2024-05-17 | 6.940 | 7.060 | 6.930 | 6.990 | 6.990 | 7,197,700 |
| 2024-05-16 | 7.080 | 7.140 | 6.930 | 6.940 | 6.940 | 8,124,000 |
| 2024-05-15 | 7.250 | 7.420 | 7.070 | 7.090 | 7.090 | 9,838,398 |
| 2024-05-14 | 7.240 | 7.390 | 7.120 | 7.310 | 7.310 | 10,673,278 |
| 2024-05-13 | 7.230 | 7.300 | 7.110 | 7.260 | 7.260 | 11,984,500 |
| 2024-05-10 | 7.090 | 7.260 | 7.040 | 7.180 | 7.180 | 8,379,200 |
| 2024-05-09 | 7.000 | 7.120 | 6.990 | 7.090 | 7.090 | 5,018,100 |
| 2024-05-08 | 7.150 | 7.200 | 7.020 | 7.030 | 7.030 | 6,450,801 |
| 2024-05-07 | 7.180 | 7.180 | 7.050 | 7.150 | 7.150 | 6,370,306 |
| 2024-05-06 | 7.010 | 7.180 | 6.920 | 7.140 | 7.140 | 10,412,000 |
| 2024-04-30 | 7.020 | 7.030 | 6.860 | 6.910 | 6.910 | 6,709,500 |
| 2024-04-29 | 6.770 | 6.990 | 6.700 | 6.980 | 6.980 | 9,325,611 |
| 2024-04-26 | 6.590 | 6.830 | 6.590 | 6.780 | 6.780 | 12,750,008 |
| 2024-04-25 | 6.900 | 6.950 | 6.370 | 6.660 | 6.660 | 24,769,409 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-09 | 0.0900 CNY |
| 2020-08-07 | 0.0800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.