Top Energy Shanxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	8.910	9.270	8.900	9.220	9.220	6,830,202
2023-10-26	8.840	8.920	8.770	8.910	8.910	3,620,874
2023-10-25	8.850	8.940	8.760	8.860	8.860	4,179,377
2023-10-24	8.730	9.030	8.630	8.840	8.840	5,438,561
2023-10-23	9.100	9.100	8.620	8.780	8.780	8,134,433
2023-10-20	9.050	9.220	9.010	9.090	9.090	4,769,339
2023-10-19	9.000	9.280	8.970	9.100	9.100	7,953,800
2023-10-18	9.080	9.170	8.960	8.990	8.990	5,335,700
2023-10-17	9.090	9.130	8.960	9.110	9.110	4,984,400
2023-10-16	9.150	9.200	9.030	9.050	9.050	5,393,800
2023-10-13	9.100	9.200	8.940	9.150	9.150	6,258,482
2023-10-12	9.110	9.200	9.090	9.100	9.100	3,961,600
2023-10-11	9.150	9.200	9.010	9.130	9.130	3,757,939
2023-10-10	9.270	9.320	9.080	9.100	9.100	4,721,137
2023-10-09	9.360	9.360	9.220	9.280	9.280	4,657,500
2023-09-28	9.420	9.490	9.290	9.360	9.360	5,509,098
2023-09-27	9.300	9.460	9.120	9.330	9.330	7,282,519
2023-09-26	9.000	9.340	8.920	9.240	9.240	7,966,655
2023-09-25	9.080	9.190	8.940	9.010	9.010	8,822,593
2023-09-22	8.800	9.240	8.680	9.030	9.030	15,508,770
2023-09-21	8.400	8.900	8.180	8.870	8.870	19,251,110
2023-09-20	8.330	8.450	8.240	8.240	8.240	4,676,784
2023-09-19	8.520	8.550	8.350	8.370	8.370	4,203,400
2023-09-18	8.500	8.550	8.420	8.470	8.470	4,067,400
2023-09-15	8.730	8.730	8.280	8.530	8.530	11,621,347
2023-09-14	8.800	9.050	8.670	8.680	8.680	9,394,174
2023-09-13	8.680	8.850	8.670	8.750	8.750	4,172,164
2023-09-12	8.690	8.760	8.650	8.700	8.700	2,212,800
2023-09-11	8.770	8.830	8.630	8.700	8.700	5,662,155
2023-09-08	8.600	8.980	8.530	8.790	8.790	5,803,600
2023-09-07	8.660	8.660	8.550	8.590	8.590	3,465,900
2023-09-06	8.710	8.710	8.580	8.680	8.680	2,953,321
2023-09-05	8.700	8.810	8.610	8.690	8.690	3,349,700
2023-09-04	8.710	8.780	8.560	8.700	8.700	4,402,300
2023-09-01	8.700	8.730	8.620	8.710	8.710	2,766,900
2023-08-31	8.580	8.750	8.550	8.680	8.680	3,504,700
2023-08-30	8.900	8.910	8.460	8.690	8.690	9,509,200
2023-08-29	8.680	8.990	8.680	8.910	8.910	4,073,629
2023-08-28	9.180	9.180	8.660	8.720	8.720	4,205,800
2023-08-25	8.720	8.880	8.610	8.670	8.670	2,729,464
2023-08-24	8.920	8.930	8.720	8.720	8.720	3,052,400
2023-08-23	9.000	9.040	8.800	8.870	8.870	3,438,934
2023-08-22	8.940	9.020	8.730	9.000	9.000	6,216,968
2023-08-21	9.130	9.200	8.950	8.950	8.950	4,711,309
2023-08-18	9.250	9.370	9.120	9.120	9.120	2,902,652
2023-08-17	9.300	9.300	9.080	9.250	9.250	3,880,452
2023-08-16	9.280	9.350	9.200	9.290	9.290	2,879,230
2023-08-15	9.500	9.650	9.280	9.340	9.340	3,060,852
2023-08-14	9.450	9.530	9.220	9.530	9.530	4,940,644
2023-08-11	9.630	9.700	9.420	9.550	9.550	3,632,274
2023-08-10	9.640	9.720	9.560	9.610	9.610	3,981,300
2023-08-09	9.820	10.010	9.630	9.670	9.670	7,040,852
2023-08-08	9.660	9.790	9.610	9.790	9.790	4,257,600
2023-08-07	9.630	9.760	9.600	9.700	9.700	3,269,463
2023-08-04	9.640	9.940	9.610	9.660	9.660	6,086,772
2023-08-03	9.630	9.780	9.600	9.680	9.680	3,394,345
2023-08-02	9.650	9.750	9.440	9.680	9.680	4,571,600
2023-08-01	9.620	9.800	9.590	9.650	9.650	3,992,307
2023-07-31	9.590	9.740	9.550	9.620	9.620	3,116,669
2023-07-28	9.600	9.650	9.430	9.610	9.610	3,606,400

← NewerPage 13 of 21 · 1,213 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.