Top Energy Shanxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.400	6.660	6.350	6.610	6.610	21,072,960
2022-10-31	6.260	6.550	6.220	6.400	6.400	24,074,509
2022-10-28	6.400	6.520	6.100	6.340	6.340	28,825,019
2022-10-27	6.080	6.360	6.080	6.200	6.200	14,314,521
2022-10-26	5.930	6.310	5.870	6.210	6.210	23,230,572
2022-10-25	5.940	5.940	5.780	5.900	5.900	9,191,800
2022-10-24	5.920	6.080	5.800	5.920	5.920	14,355,294
2022-10-21	6.100	6.110	5.890	5.910	5.910	14,872,500
2022-10-20	5.900	6.050	5.760	6.000	6.000	17,869,801
2022-10-19	6.050	6.050	5.850	5.880	5.880	12,035,500
2022-10-18	6.040	6.170	5.970	6.020	6.020	17,253,400
2022-10-17	6.270	6.300	5.940	6.080	6.080	28,192,964
2022-10-14	5.690	6.260	5.670	6.260	6.260	28,473,775
2022-10-13	5.510	5.730	5.440	5.690	5.690	12,526,649
2022-10-12	5.480	5.510	5.290	5.510	5.510	8,271,664
2022-10-11	5.400	5.460	5.220	5.460	5.460	9,831,377
2022-10-10	5.380	5.480	5.300	5.320	5.320	7,969,800
2022-09-30	5.380	5.480	5.320	5.360	5.360	6,704,426
2022-09-29	5.560	5.620	5.320	5.390	5.390	9,019,701
2022-09-28	5.690	5.760	5.500	5.510	5.510	7,809,500
2022-09-27	5.730	5.760	5.530	5.690	5.690	9,777,500
2022-09-26	5.920	5.920	5.650	5.670	5.670	11,595,600
2022-09-23	6.140	6.250	5.890	5.900	5.900	12,523,551
2022-09-22	5.970	6.130	5.960	6.120	6.120	10,244,664
2022-09-21	5.900	6.090	5.760	6.020	6.020	11,665,301
2022-09-20	5.910	6.050	5.850	5.900	5.900	13,135,715
2022-09-19	5.800	5.900	5.540	5.850	5.850	15,274,800
2022-09-16	6.020	6.050	5.740	5.760	5.760	12,171,360
2022-09-15	6.270	6.270	5.900	6.020	6.020	12,337,255
2022-09-14	6.200	6.300	6.150	6.170	6.170	9,456,600
2022-09-13	6.510	6.590	6.270	6.300	6.300	13,722,459
2022-09-09	6.640	6.690	6.460	6.520	6.520	9,897,300
2022-09-08	6.660	6.790	6.580	6.600	6.600	12,480,200
2022-09-07	6.550	6.720	6.450	6.700	6.700	13,809,670
2022-09-06	6.350	6.610	6.310	6.590	6.590	16,647,100
2022-09-05	6.150	6.370	6.150	6.340	6.340	12,186,900
2022-09-02	6.140	6.290	6.120	6.180	6.180	12,523,300
2022-09-01	6.210	6.250	6.080	6.090	6.090	12,432,250
2022-08-31	6.400	6.520	6.120	6.160	6.160	18,688,376
2022-08-30	6.500	6.580	6.330	6.440	6.440	14,724,804
2022-08-29	6.370	6.540	6.190	6.490	6.490	20,900,544
2022-08-26	6.860	6.870	6.440	6.500	6.500	32,419,700
2022-08-25	6.830	6.900	6.600	6.850	6.850	29,329,501
2022-08-24	7.070	7.070	6.700	6.740	6.740	27,356,200
2022-08-23	6.620	7.200	6.600	7.070	7.070	40,456,489
2022-08-22	6.580	7.100	6.580	6.770	6.770	39,291,658
2022-08-19	6.250	6.660	6.190	6.550	6.550	40,448,143
2022-08-18	6.230	6.390	6.220	6.250	6.250	20,944,546
2022-08-17	6.290	6.360	6.170	6.260	6.260	21,182,218
2022-08-16	6.100	6.340	6.050	6.270	6.270	26,355,248
2022-08-15	6.070	6.100	5.950	6.070	6.070	15,279,701
2022-08-12	5.930	6.100	5.910	5.980	5.980	15,908,700
2022-08-11	5.910	5.990	5.850	5.910	5.910	12,370,620
2022-08-10	5.970	6.060	5.830	5.850	5.850	18,033,001
2022-08-09	5.780	6.170	5.770	6.010	6.010	27,169,151
2022-08-08	5.650	5.830	5.650	5.790	5.790	12,543,200
2022-08-05	5.700	5.740	5.600	5.720	5.720	13,948,144
2022-08-04	5.600	5.710	5.550	5.700	5.700	14,652,500
2022-08-03	5.650	5.810	5.530	5.560	5.560	20,183,800
2022-08-02	5.920	5.940	5.500	5.590	5.590	32,778,780

← NewerPage 17 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.