Top Energy Shanxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	9.730	9.790	9.540	9.560	9.560	4,148,519
2023-07-26	9.750	9.820	9.690	9.740	9.740	2,850,756
2023-07-25	9.950	9.950	9.680	9.760	9.760	5,946,169
2023-07-24	9.680	9.960	9.620	9.890	9.890	4,660,200
2023-07-21	9.600	9.800	9.590	9.670	9.670	4,918,895
2023-07-20	9.860	9.870	9.570	9.590	9.590	7,814,883
2023-07-19	9.940	9.980	9.850	9.850	9.850	2,732,701
2023-07-18	10.000	10.030	9.900	9.940	9.940	4,639,502
2023-07-17	9.910	10.010	9.900	9.960	9.960	2,698,000
2023-07-14	10.060	10.120	9.830	9.960	9.960	6,929,460
2023-07-13	10.010	10.300	9.950	10.040	10.040	10,283,157
2023-07-12	10.150	10.180	9.980	10.020	10.020	11,497,387
2023-07-11	10.180	10.280	10.020	10.200	10.200	8,064,068
2023-07-10	10.210	10.280	10.000	10.180	10.180	11,854,900
2023-07-07	9.920	10.330	9.860	10.070	10.070	12,973,092
2023-07-06	9.900	10.050	9.800	9.910	9.910	6,539,847
2023-07-05	10.000	10.130	9.860	9.900	9.900	9,706,045
2023-07-04	10.290	10.310	10.000	10.040	10.040	9,783,380
2023-07-03	10.350	10.390	10.150	10.250	10.250	9,087,900
2023-06-30	10.320	10.410	10.150	10.350	10.350	11,350,241
2023-06-29	10.390	10.390	10.130	10.260	10.260	12,400,723
2023-06-28	10.230	10.590	10.150	10.360	10.360	23,389,121
2023-06-27	10.090	10.350	9.770	10.320	10.320	18,342,130
2023-06-26	10.030	10.480	9.990	10.100	10.100	25,016,703
2023-06-21	9.900	10.290	9.850	10.020	10.020	15,922,451
2023-06-20	10.100	10.130	9.820	9.910	9.910	13,201,705
2023-06-19	9.830	10.250	9.690	10.150	10.150	24,583,327
2023-06-16	9.260	9.800	9.210	9.760	9.760	16,430,695
2023-06-15	9.250	9.330	9.200	9.280	9.280	5,667,436
2023-06-14	9.160	9.310	9.060	9.250	9.250	8,599,911
2023-06-13	9.140	9.230	9.100	9.140	9.140	5,514,524
2023-06-12	9.320	9.390	9.160	9.190	9.190	8,246,833
2023-06-09	9.300	9.400	9.160	9.340	9.340	9,062,573
2023-06-08	9.260	9.410	9.150	9.230	9.230	7,324,029
2023-06-07	9.080	9.340	8.980	9.230	9.230	9,928,133
2023-06-06	9.300	9.620	9.080	9.120	9.120	14,413,171
2023-06-05	9.330	9.440	9.130	9.320	9.320	9,003,479
2023-06-02	9.320	9.520	9.250	9.320	9.320	11,153,036
2023-06-01	9.370	9.500	9.210	9.310	9.310	10,791,600
2023-05-31	9.490	9.550	9.270	9.350	9.350	10,100,010
2023-05-30	9.440	9.620	9.300	9.480	9.480	18,774,260
2023-05-29	8.930	9.610	8.840	9.470	9.470	29,380,842
2023-05-26	8.930	9.120	8.800	8.920	8.920	10,834,788
2023-05-25	9.030	9.200	8.860	8.970	8.970	15,920,655
2023-05-24	9.070	9.280	8.830	9.040	9.040	19,205,592
2023-05-23	9.880	9.890	9.180	9.250	9.250	46,229,519
2023-05-22	9.170	10.120	9.080	9.820	9.820	56,722,655
2023-05-19	8.590	9.280	8.500	9.200	9.200	26,231,909
2023-05-18	8.690	8.740	8.600	8.610	8.610	6,070,579
2023-05-17	8.620	8.720	8.400	8.690	8.690	8,947,566
2023-05-16	8.850	8.900	8.580	8.630	8.630	10,171,648
2023-05-15	8.980	8.990	8.720	8.880	8.880	10,788,268
2023-05-12	8.890	9.050	8.750	8.920	8.920	9,109,761
2023-05-11	8.840	9.030	8.820	8.890	8.890	7,398,628
2023-05-10	8.800	9.020	8.780	8.820	8.820	8,449,329
2023-05-09	8.970	9.200	8.790	8.800	8.800	14,960,178
2023-05-08	8.960	9.260	8.920	9.040	9.040	19,230,212
2023-05-05	8.720	9.030	8.630	8.960	8.960	13,859,574
2023-05-04	8.530	8.780	8.470	8.660	8.660	15,750,155
2023-04-28	8.370	8.630	8.280	8.520	8.520	12,791,822

← NewerPage 14 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.