Top Energy Shanxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	7.360	7.440	7.260	7.270	7.270	5,867,745
2024-01-18	7.500	7.500	7.100	7.380	7.380	10,842,720
2024-01-17	7.730	7.830	7.500	7.500	7.500	9,168,977
2024-01-16	8.010	8.010	7.690	7.790	7.790	9,531,900
2024-01-15	8.090	8.090	7.910	7.960	7.960	6,147,979
2024-01-12	8.140	8.220	8.060	8.090	8.090	4,257,001
2024-01-11	8.080	8.180	8.030	8.140	8.140	5,520,443
2024-01-10	8.180	8.200	8.050	8.070	8.070	4,972,197
2024-01-09	8.150	8.270	8.080	8.220	8.220	5,821,537
2024-01-08	8.290	8.320	8.110	8.140	8.140	5,967,500
2024-01-05	8.320	8.440	8.260	8.300	8.300	9,278,642
2024-01-04	8.320	8.340	8.220	8.300	8.300	4,758,601
2024-01-03	8.170	8.320	8.100	8.320	8.320	6,463,600
2024-01-02	8.200	8.380	8.180	8.240	8.240	8,987,511
2023-12-29	7.980	8.210	7.950	8.200	8.200	9,820,014
2023-12-28	8.090	8.090	7.930	7.990	7.990	10,337,236
2023-12-27	8.170	8.240	7.990	8.080	8.080	8,343,679
2023-12-26	8.030	8.460	8.030	8.110	8.110	14,092,447
2023-12-25	7.900	8.070	7.830	8.050	8.050	9,439,391
2023-12-22	7.960	8.200	7.660	7.990	7.990	25,500,744
2023-12-21	8.390	8.390	7.870	8.000	8.000	24,920,582
2023-12-20	9.080	9.190	8.300	8.490	8.490	26,540,735
2023-12-19	9.800	9.840	8.800	9.090	9.090	22,119,557
2023-12-18	9.990	10.000	9.660	9.690	9.690	11,111,696
2023-12-15	10.110	10.220	9.940	10.010	10.010	5,793,657
2023-12-14	10.060	10.190	9.970	10.050	10.050	5,435,496
2023-12-13	10.180	10.320	10.020	10.060	10.060	6,675,400
2023-12-12	10.460	10.470	9.720	10.190	10.190	18,164,165
2023-12-11	10.920	10.940	10.170	10.450	10.450	18,660,065
2023-12-08	10.810	11.100	10.770	10.980	10.980	10,335,158
2023-12-07	10.750	10.850	10.640	10.790	10.790	5,372,435
2023-12-06	10.680	10.780	10.600	10.760	10.760	6,334,398
2023-12-05	10.910	10.910	10.590	10.660	10.660	11,267,497
2023-12-04	11.690	11.690	10.530	10.760	10.760	30,193,929
2023-12-01	11.540	11.720	11.430	11.700	11.700	4,674,875
2023-11-30	11.440	11.700	11.320	11.560	11.560	7,909,018
2023-11-29	11.450	11.500	11.260	11.460	11.460	7,814,179
2023-11-28	11.330	11.500	11.050	11.340	11.340	8,252,644
2023-11-27	11.220	11.380	11.140	11.330	11.330	5,669,837
2023-11-24	11.310	11.320	11.110	11.220	11.220	7,228,000
2023-11-23	10.690	11.360	10.660	11.290	11.290	14,393,589
2023-11-22	10.530	11.100	10.530	10.700	10.700	10,170,247
2023-11-21	10.500	10.610	10.450	10.600	10.600	4,975,818
2023-11-20	10.590	10.640	10.400	10.520	10.520	6,087,400
2023-11-17	10.530	10.580	10.420	10.550	10.550	5,227,900
2023-11-16	10.510	10.730	10.420	10.500	10.500	7,402,589
2023-11-15	10.190	10.730	10.140	10.560	10.560	14,020,086
2023-11-14	9.930	10.140	9.850	10.130	10.130	6,917,034
2023-11-13	10.070	10.200	9.810	9.940	9.940	8,791,267
2023-11-10	10.150	10.160	10.030	10.140	10.140	5,349,283
2023-11-09	10.180	10.280	10.140	10.160	10.160	4,350,922
2023-11-08	10.100	10.280	10.020	10.210	10.210	6,397,667
2023-11-07	9.860	10.250	9.860	10.090	10.090	6,582,920
2023-11-06	9.800	9.980	9.800	9.910	9.910	7,151,391
2023-11-03	9.690	10.050	9.630	9.870	9.870	10,564,979
2023-11-02	9.510	9.840	9.450	9.680	9.680	7,399,201
2023-11-01	9.300	9.680	9.250	9.590	9.590	8,374,379
2023-10-31	9.140	9.370	9.110	9.300	9.300	6,505,867
2023-10-30	9.110	9.180	8.900	9.150	9.150	7,384,800
2023-10-27	8.910	9.270	8.900	9.220	9.220	6,830,202

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.