Top Energy Shanxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	8.740	8.880	8.030	8.430	8.430	23,180,658
2023-04-26	8.680	8.960	8.650	8.920	8.920	10,790,256
2023-04-25	8.650	8.920	8.570	8.750	8.750	8,601,063
2023-04-24	8.740	8.800	8.560	8.650	8.650	9,982,000
2023-04-21	8.900	9.030	8.700	8.700	8.700	7,778,266
2023-04-20	8.960	8.970	8.730	8.850	8.850	8,531,896
2023-04-19	8.870	9.020	8.790	8.970	8.970	7,355,952
2023-04-18	8.940	8.950	8.610	8.880	8.880	10,122,161
2023-04-17	8.840	9.160	8.840	8.930	8.930	13,135,021
2023-04-14	8.600	8.920	8.560	8.820	8.820	11,463,543
2023-04-13	8.730	8.780	8.580	8.580	8.580	10,347,139
2023-04-12	8.700	8.820	8.410	8.690	8.690	13,930,315
2023-04-11	9.600	9.650	8.690	8.790	8.790	39,350,933
2023-04-10	9.090	9.740	9.010	9.650	9.650	24,590,424
2023-04-07	8.810	9.110	8.750	9.020	9.020	7,777,399
2023-04-06	8.860	9.060	8.790	8.910	8.910	6,380,360
2023-04-04	8.850	8.930	8.750	8.870	8.870	6,940,951
2023-04-03	9.010	9.010	8.660	8.850	8.850	11,113,710
2023-03-31	8.780	9.120	8.710	9.010	9.010	10,698,057
2023-03-30	8.780	9.120	8.710	8.780	8.780	11,803,906
2023-03-29	9.060	9.260	8.750	8.780	8.780	18,675,357
2023-03-28	8.560	9.300	8.480	9.110	9.110	25,820,000
2023-03-27	8.520	8.700	8.340	8.580	8.580	14,096,184
2023-03-24	8.630	8.730	8.520	8.570	8.570	8,422,860
2023-03-23	8.720	8.830	8.610	8.630	8.630	9,532,470
2023-03-22	8.830	8.880	8.670	8.790	8.790	9,640,800
2023-03-21	8.790	8.890	8.650	8.790	8.790	13,107,487
2023-03-20	9.110	9.110	8.760	8.760	8.760	17,166,823
2023-03-17	9.180	9.230	9.010	9.110	9.110	11,799,627
2023-03-16	9.310	9.360	9.080	9.120	9.120	12,254,291
2023-03-15	9.340	9.420	9.200	9.360	9.360	12,436,259
2023-03-14	9.250	9.450	9.130	9.310	9.310	14,231,286
2023-03-13	9.200	9.270	8.980	9.210	9.210	19,743,864
2023-03-10	9.190	9.400	9.170	9.200	9.200	14,110,039
2023-03-09	9.370	9.490	9.160	9.230	9.230	12,180,816
2023-03-08	9.160	9.380	9.090	9.330	9.330	14,708,538
2023-03-07	9.180	9.510	9.060	9.220	9.220	22,591,253
2023-03-06	9.110	9.200	8.960	9.120	9.120	14,508,789
2023-03-03	9.130	9.320	9.050	9.160	9.160	16,979,465
2023-03-02	9.160	9.210	9.000	9.100	9.100	16,070,264
2023-03-01	9.270	9.360	9.070	9.260	9.260	28,002,363
2023-02-28	8.630	9.330	8.540	9.230	9.230	32,446,590
2023-02-27	8.700	8.700	8.340	8.500	8.500	21,677,897
2023-02-24	8.210	8.730	8.110	8.630	8.630	25,967,544
2023-02-23	8.100	8.320	8.100	8.190	8.190	15,987,118
2023-02-22	8.390	8.410	8.130	8.160	8.160	23,289,593
2023-02-21	8.420	8.470	8.270	8.430	8.430	21,011,996
2023-02-20	8.290	8.550	8.080	8.440	8.440	30,193,124
2023-02-17	8.000	8.440	7.900	8.360	8.360	31,719,296
2023-02-16	7.820	8.350	7.720	8.180	8.180	37,580,802
2023-02-15	7.400	7.900	7.350	7.820	7.820	27,132,571
2023-02-14	7.340	7.420	7.290	7.400	7.400	11,990,890
2023-02-13	7.150	7.640	7.140	7.340	7.340	21,723,592
2023-02-10	7.100	7.160	7.030	7.130	7.130	10,639,643
2023-02-09	7.010	7.140	6.980	7.100	7.100	12,165,185
2023-02-08	7.000	7.220	6.930	7.010	7.010	16,413,114
2023-02-07	6.760	7.040	6.700	7.000	7.000	15,674,708
2023-02-06	6.780	6.820	6.680	6.730	6.730	6,755,586
2023-02-03	6.810	6.830	6.680	6.780	6.780	5,841,700
2023-02-02	6.830	6.860	6.770	6.800	6.800	6,600,149

← NewerPage 15 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.