Top Energy Shanxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 6.030 | 6.100 | 5.850 | 6.010 | 6.010 | 31,157,000 |
| 2022-07-29 | 6.090 | 6.190 | 5.970 | 6.100 | 6.100 | 31,691,900 |
| 2022-07-28 | 6.100 | 6.150 | 6.010 | 6.090 | 6.090 | 29,845,600 |
| 2022-07-27 | 6.140 | 6.200 | 5.950 | 6.060 | 6.060 | 40,450,401 |
| 2022-07-26 | 6.200 | 6.480 | 6.010 | 6.140 | 6.140 | 68,360,485 |
| 2022-07-25 | 5.560 | 6.170 | 5.560 | 6.170 | 6.170 | 26,481,470 |
| 2022-07-22 | 5.560 | 5.750 | 5.540 | 5.610 | 5.610 | 18,260,070 |
| 2022-07-21 | 5.700 | 5.730 | 5.520 | 5.530 | 5.530 | 18,479,000 |
| 2022-07-20 | 5.750 | 5.780 | 5.630 | 5.720 | 5.720 | 15,216,100 |
| 2022-07-19 | 5.890 | 5.900 | 5.690 | 5.750 | 5.750 | 21,287,500 |
| 2022-07-18 | 5.710 | 5.880 | 5.700 | 5.850 | 5.850 | 27,256,954 |
| 2022-07-15 | 5.830 | 5.970 | 5.650 | 5.670 | 5.670 | 32,703,494 |
| 2022-07-14 | 6.100 | 6.110 | 5.740 | 5.880 | 5.880 | 41,797,980 |
| 2022-07-13 | 5.680 | 5.990 | 5.620 | 5.980 | 5.980 | 38,791,494 |
| 2022-07-12 | 5.800 | 5.860 | 5.610 | 5.630 | 5.630 | 27,447,080 |
| 2022-07-11 | 5.930 | 6.060 | 5.740 | 5.820 | 5.820 | 37,688,700 |
| 2022-07-08 | 5.590 | 6.160 | 5.480 | 5.910 | 5.910 | 47,632,516 |
| 2022-07-07 | 5.550 | 5.660 | 5.490 | 5.600 | 5.600 | 22,356,484 |
| 2022-07-06 | 5.650 | 5.820 | 5.460 | 5.530 | 5.530 | 27,218,700 |
| 2022-07-05 | 5.540 | 5.720 | 5.430 | 5.680 | 5.680 | 33,739,647 |
| 2022-07-04 | 5.400 | 5.840 | 5.360 | 5.590 | 5.590 | 37,472,671 |
| 2022-07-01 | 5.270 | 5.470 | 5.250 | 5.410 | 5.410 | 24,143,081 |
| 2022-06-30 | 5.260 | 5.390 | 5.240 | 5.260 | 5.260 | 16,009,967 |
| 2022-06-29 | 5.420 | 5.420 | 5.240 | 5.290 | 5.290 | 19,121,930 |
| 2022-06-28 | 5.280 | 5.430 | 5.230 | 5.420 | 5.420 | 27,657,891 |
| 2022-06-27 | 5.170 | 5.380 | 5.150 | 5.220 | 5.220 | 24,394,501 |
| 2022-06-24 | 5.240 | 5.260 | 5.160 | 5.170 | 5.170 | 11,217,744 |
| 2022-06-23 | 5.130 | 5.250 | 5.120 | 5.250 | 5.250 | 16,037,701 |
| 2022-06-22 | 5.260 | 5.270 | 5.120 | 5.130 | 5.130 | 12,720,715 |
| 2022-06-21 | 5.350 | 5.380 | 5.180 | 5.280 | 5.280 | 18,150,916 |
| 2022-06-20 | 5.170 | 5.350 | 5.100 | 5.330 | 5.330 | 23,286,896 |
| 2022-06-17 | 5.200 | 5.220 | 5.070 | 5.170 | 5.170 | 17,802,830 |
| 2022-06-16 | 5.280 | 5.360 | 5.150 | 5.200 | 5.200 | 22,618,201 |
| 2022-06-15 | 5.430 | 5.450 | 5.280 | 5.290 | 5.290 | 24,166,304 |
| 2022-06-14 | 5.330 | 5.500 | 5.230 | 5.460 | 5.460 | 29,466,920 |
| 2022-06-13 | 5.460 | 5.470 | 5.280 | 5.390 | 5.390 | 29,311,900 |
| 2022-06-10 | 5.350 | 5.570 | 5.330 | 5.470 | 5.470 | 29,589,761 |
| 2022-06-09 | 5.720 | 5.760 | 5.400 | 5.420 | 5.420 | 45,108,615 |
| 2022-06-08 | 5.550 | 5.880 | 5.550 | 5.810 | 5.810 | 55,724,303 |
| 2022-06-07 | 5.520 | 5.650 | 5.470 | 5.550 | 5.550 | 33,709,300 |
| 2022-06-06 | 5.510 | 5.610 | 5.440 | 5.580 | 5.580 | 40,858,494 |
| 2022-06-02 | 5.690 | 5.710 | 5.420 | 5.490 | 5.490 | 51,858,341 |
| 2022-06-01 | 5.950 | 6.100 | 5.680 | 5.790 | 5.790 | 72,716,386 |
| 2022-05-31 | 5.920 | 6.600 | 5.640 | 6.210 | 6.210 | 106,805,213 |
| 2022-05-30 | 5.900 | 6.000 | 5.370 | 6.000 | 6.000 | 101,100,711 |
| 2022-05-27 | 4.920 | 5.450 | 4.880 | 5.450 | 5.450 | 45,723,459 |
| 2022-05-26 | 4.870 | 4.980 | 4.850 | 4.950 | 4.950 | 18,768,512 |
| 2022-05-25 | 4.650 | 4.990 | 4.650 | 4.920 | 4.920 | 27,884,900 |
| 2022-05-24 | 4.900 | 5.050 | 4.680 | 4.680 | 4.680 | 24,777,534 |
| 2022-05-23 | 4.930 | 5.010 | 4.870 | 4.900 | 4.900 | 19,213,000 |
| 2022-05-20 | 4.920 | 5.100 | 4.810 | 4.960 | 4.960 | 31,398,908 |
| 2022-05-19 | 4.780 | 4.890 | 4.670 | 4.890 | 4.890 | 24,651,200 |
| 2022-05-18 | 4.900 | 4.990 | 4.790 | 4.860 | 4.860 | 34,839,500 |
| 2022-05-17 | 4.920 | 4.990 | 4.770 | 4.900 | 4.900 | 26,314,864 |
| 2022-05-16 | 4.970 | 5.020 | 4.880 | 4.990 | 4.990 | 30,114,068 |
| 2022-05-13 | 4.930 | 5.150 | 4.920 | 5.040 | 5.040 | 37,229,402 |
| 2022-05-12 | 4.920 | 5.150 | 4.760 | 4.910 | 4.910 | 48,043,010 |
| 2022-05-11 | 5.030 | 5.350 | 4.910 | 4.910 | 4.910 | 71,796,231 |
| 2022-05-10 | 4.830 | 5.120 | 4.830 | 5.030 | 5.030 | 60,570,459 |
| 2022-05-09 | 4.860 | 5.240 | 4.810 | 4.900 | 4.900 | 72,148,475 |
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.