Top Energy Shanxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.820	6.850	6.750	6.810	6.810	9,151,027
2023-01-31	6.790	6.830	6.720	6.830	6.830	8,079,595
2023-01-30	6.700	6.850	6.620	6.800	6.800	10,200,989
2023-01-20	6.540	6.690	6.520	6.630	6.630	8,294,510
2023-01-19	6.620	6.640	6.520	6.540	6.540	6,378,460
2023-01-18	6.670	6.690	6.600	6.640	6.640	7,449,001
2023-01-17	6.610	6.820	6.580	6.630	6.630	10,214,500
2023-01-16	6.650	6.650	6.530	6.580	6.580	8,932,961
2023-01-13	6.590	6.630	6.530	6.600	6.600	5,410,700
2023-01-12	6.620	6.640	6.530	6.580	6.580	5,527,206
2023-01-11	6.620	6.680	6.580	6.630	6.630	5,459,860
2023-01-10	6.680	6.680	6.570	6.620	6.620	6,682,100
2023-01-09	6.770	6.850	6.650	6.660	6.660	9,366,200
2023-01-06	6.810	6.920	6.750	6.790	6.790	7,349,810
2023-01-05	6.920	6.940	6.770	6.800	6.800	9,212,650
2023-01-04	6.790	6.970	6.720	6.920	6.920	14,988,407
2023-01-03	6.380	6.920	6.350	6.760	6.760	20,290,117
2022-12-30	6.280	6.460	6.230	6.420	6.420	8,287,506
2022-12-29	6.250	6.300	6.190	6.220	6.220	4,473,920
2022-12-28	6.180	6.420	6.160	6.260	6.260	10,627,038
2022-12-27	6.300	6.360	6.160	6.220	6.220	6,299,820
2022-12-26	6.070	6.270	6.010	6.260	6.260	6,832,171
2022-12-23	6.110	6.150	5.980	6.070	6.070	7,702,601
2022-12-22	6.430	6.430	6.080	6.120	6.120	11,993,973
2022-12-21	6.420	6.820	6.340	6.360	6.360	17,612,473
2022-12-20	6.240	6.450	6.130	6.360	6.360	10,198,414
2022-12-19	6.380	6.390	6.150	6.180	6.180	6,939,527
2022-12-16	6.380	6.400	6.250	6.280	6.280	7,173,627
2022-12-15	6.370	6.460	6.330	6.390	6.390	6,073,561
2022-12-14	6.540	6.550	6.350	6.380	6.380	7,042,044
2022-12-13	6.520	6.580	6.440	6.550	6.550	8,246,100
2022-12-12	6.680	6.680	6.480	6.500	6.500	9,440,518
2022-12-09	6.770	6.790	6.630	6.630	6.630	7,546,200
2022-12-08	6.880	6.880	6.660	6.770	6.770	11,164,943
2022-12-07	6.830	6.910	6.760	6.830	6.830	8,106,383
2022-12-06	7.010	7.010	6.800	6.810	6.810	11,559,824
2022-12-05	6.960	7.010	6.880	7.000	7.000	9,554,002
2022-12-02	7.030	7.070	6.880	6.960	6.960	8,142,800
2022-12-01	7.030	7.070	6.950	7.030	7.030	9,197,780
2022-11-30	6.840	7.070	6.820	7.030	7.030	17,417,683
2022-11-29	6.950	7.000	6.830	6.880	6.880	10,417,919
2022-11-28	6.810	6.980	6.680	6.940	6.940	14,285,179
2022-11-25	6.740	7.000	6.730	6.890	6.890	14,189,761
2022-11-24	6.800	6.830	6.720	6.800	6.800	9,944,191
2022-11-23	6.700	6.830	6.650	6.820	6.820	15,317,889
2022-11-22	6.720	6.880	6.610	6.700	6.700	16,380,906
2022-11-21	6.530	6.800	6.410	6.720	6.720	20,033,572
2022-11-18	6.400	6.630	6.340	6.550	6.550	13,134,277
2022-11-17	6.520	6.530	6.300	6.420	6.420	10,562,300
2022-11-16	6.430	6.650	6.390	6.520	6.520	13,917,905
2022-11-15	6.370	6.450	6.320	6.430	6.430	7,438,200
2022-11-14	6.410	6.480	6.320	6.370	6.370	8,375,401
2022-11-11	6.520	6.580	6.380	6.410	6.410	9,973,528
2022-11-10	6.420	6.500	6.360	6.420	6.420	7,665,700
2022-11-09	6.600	6.640	6.450	6.470	6.470	8,974,807
2022-11-08	6.570	6.680	6.520	6.580	6.580	11,284,463
2022-11-07	6.580	6.680	6.460	6.560	6.560	14,409,420
2022-11-04	6.400	6.630	6.380	6.570	6.570	21,298,286
2022-11-03	6.600	6.700	6.340	6.400	6.400	30,034,747
2022-11-02	6.590	7.020	6.510	6.660	6.660	33,532,793

← NewerPage 16 of 21 · 1,216 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.