Top Energy Shanxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.900 | 6.950 | 6.370 | 6.660 | 6.660 | 24,769,409 |
| 2024-04-24 | 6.820 | 7.060 | 6.820 | 7.050 | 7.050 | 8,507,100 |
| 2024-04-23 | 7.060 | 7.080 | 6.790 | 6.790 | 6.790 | 8,809,200 |
| 2024-04-22 | 7.230 | 7.280 | 7.030 | 7.060 | 7.060 | 5,725,098 |
| 2024-04-19 | 7.190 | 7.380 | 7.160 | 7.200 | 7.200 | 6,974,021 |
| 2024-04-18 | 7.450 | 7.470 | 7.220 | 7.250 | 7.250 | 10,619,900 |
| 2024-04-17 | 7.230 | 7.540 | 7.230 | 7.450 | 7.450 | 9,715,922 |
| 2024-04-16 | 7.420 | 7.560 | 7.180 | 7.190 | 7.190 | 13,377,319 |
| 2024-04-15 | 7.500 | 7.640 | 7.200 | 7.480 | 7.480 | 11,425,465 |
| 2024-04-12 | 7.410 | 7.490 | 7.350 | 7.390 | 7.390 | 7,866,030 |
| 2024-04-11 | 7.320 | 7.560 | 7.300 | 7.440 | 7.440 | 10,100,000 |
| 2024-04-10 | 7.590 | 7.650 | 7.400 | 7.440 | 7.440 | 10,436,358 |
| 2024-04-09 | 7.570 | 7.710 | 7.520 | 7.580 | 7.580 | 10,921,666 |
| 2024-04-08 | 7.520 | 7.740 | 7.480 | 7.580 | 7.580 | 15,396,688 |
| 2024-04-03 | 7.530 | 7.620 | 7.410 | 7.600 | 7.600 | 11,511,529 |
| 2024-04-02 | 7.430 | 7.620 | 7.340 | 7.590 | 7.590 | 17,418,146 |
| 2024-04-01 | 7.450 | 7.460 | 7.310 | 7.430 | 7.430 | 11,995,364 |
| 2024-03-29 | 7.440 | 7.450 | 7.190 | 7.450 | 7.450 | 7,183,200 |
| 2024-03-28 | 7.410 | 7.480 | 7.210 | 7.390 | 7.390 | 16,757,174 |
| 2024-03-27 | 7.610 | 7.840 | 7.440 | 7.440 | 7.440 | 30,940,233 |
| 2024-03-26 | 7.340 | 7.590 | 7.260 | 7.530 | 7.530 | 29,544,766 |
| 2024-03-25 | 7.010 | 7.530 | 6.860 | 7.240 | 7.240 | 21,220,600 |
| 2024-03-22 | 7.080 | 7.170 | 6.950 | 6.980 | 6.980 | 7,267,132 |
| 2024-03-21 | 7.210 | 7.240 | 7.120 | 7.140 | 7.140 | 6,405,289 |
| 2024-03-20 | 7.210 | 7.250 | 7.100 | 7.220 | 7.220 | 6,308,485 |
| 2024-03-19 | 7.220 | 7.320 | 7.180 | 7.190 | 7.190 | 8,464,401 |
| 2024-03-18 | 7.310 | 7.400 | 7.140 | 7.220 | 7.220 | 15,693,957 |
| 2024-03-15 | 7.020 | 7.330 | 6.980 | 7.310 | 7.310 | 14,946,038 |
| 2024-03-14 | 7.060 | 7.090 | 6.950 | 7.030 | 7.030 | 6,870,100 |
| 2024-03-13 | 7.060 | 7.110 | 7.000 | 7.050 | 7.050 | 8,237,100 |
| 2024-03-12 | 7.120 | 7.170 | 6.960 | 7.030 | 7.030 | 11,268,136 |
| 2024-03-11 | 7.000 | 7.150 | 6.970 | 7.130 | 7.130 | 13,130,610 |
| 2024-03-08 | 6.890 | 7.070 | 6.860 | 7.010 | 7.010 | 10,420,100 |
| 2024-03-07 | 6.870 | 6.960 | 6.830 | 6.890 | 6.890 | 8,401,201 |
| 2024-03-06 | 6.780 | 6.950 | 6.750 | 6.890 | 6.890 | 7,036,849 |
| 2024-03-05 | 6.780 | 6.900 | 6.730 | 6.780 | 6.780 | 7,459,448 |
| 2024-03-04 | 6.900 | 6.990 | 6.680 | 6.900 | 6.900 | 9,342,550 |
| 2024-03-01 | 6.930 | 7.010 | 6.850 | 6.900 | 6.900 | 6,769,000 |
| 2024-02-29 | 6.750 | 6.940 | 6.720 | 6.940 | 6.940 | 9,005,500 |
| 2024-02-28 | 7.000 | 7.260 | 6.750 | 6.780 | 6.780 | 14,780,900 |
| 2024-02-27 | 6.890 | 7.000 | 6.810 | 7.000 | 7.000 | 6,996,300 |
| 2024-02-26 | 7.030 | 7.080 | 6.860 | 6.900 | 6.900 | 8,986,359 |
| 2024-02-23 | 6.990 | 7.080 | 6.870 | 7.030 | 7.030 | 8,193,750 |
| 2024-02-22 | 6.750 | 7.010 | 6.700 | 6.910 | 6.910 | 8,041,000 |
| 2024-02-21 | 6.610 | 7.060 | 6.540 | 6.750 | 6.750 | 11,421,201 |
| 2024-02-20 | 6.700 | 6.810 | 6.500 | 6.660 | 6.660 | 10,022,619 |
| 2024-02-19 | 6.490 | 6.800 | 6.420 | 6.750 | 6.750 | 15,538,223 |
| 2024-02-08 | 6.100 | 6.490 | 6.020 | 6.390 | 6.390 | 20,494,527 |
| 2024-02-07 | 5.900 | 6.410 | 5.810 | 6.160 | 6.160 | 23,291,689 |
| 2024-02-06 | 5.560 | 5.990 | 5.260 | 5.870 | 5.870 | 20,752,837 |
| 2024-02-05 | 6.140 | 6.190 | 5.560 | 5.560 | 5.560 | 21,428,500 |
| 2024-02-02 | 6.510 | 6.550 | 5.990 | 6.180 | 6.180 | 15,158,314 |
| 2024-02-01 | 6.620 | 6.640 | 6.390 | 6.410 | 6.410 | 14,937,200 |
| 2024-01-31 | 6.970 | 7.000 | 6.510 | 6.530 | 6.530 | 14,607,997 |
| 2024-01-30 | 7.180 | 7.200 | 6.880 | 6.900 | 6.900 | 10,778,076 |
| 2024-01-29 | 7.320 | 7.370 | 7.150 | 7.190 | 7.190 | 8,076,387 |
| 2024-01-26 | 7.360 | 7.510 | 7.200 | 7.310 | 7.310 | 9,518,180 |
| 2024-01-25 | 7.040 | 7.390 | 6.900 | 7.390 | 7.390 | 11,524,500 |
| 2024-01-24 | 6.870 | 7.040 | 6.680 | 6.960 | 6.960 | 8,349,428 |
| 2024-01-23 | 6.860 | 6.950 | 6.730 | 6.870 | 6.870 | 9,532,388 |
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.