Top Energy Shanxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 5.000 | 5.270 | 4.800 | 5.060 | 5.060 | 108,023,632 |
| 2022-05-05 | 4.300 | 4.870 | 4.300 | 4.870 | 4.870 | 44,076,347 |
| 2022-04-29 | 4.710 | 4.710 | 4.400 | 4.430 | 4.430 | 99,071,510 |
| 2022-04-28 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 3,558,011 |
| 2022-04-27 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 5,680,395 |
| 2022-04-26 | 3.680 | 3.790 | 3.540 | 3.540 | 3.540 | 11,368,307 |
| 2022-04-25 | 3.970 | 4.120 | 3.800 | 3.820 | 3.820 | 14,579,900 |
| 2022-04-22 | 3.960 | 4.020 | 3.830 | 4.010 | 4.010 | 9,274,501 |
| 2022-04-21 | 4.030 | 4.100 | 3.890 | 3.910 | 3.910 | 11,505,800 |
| 2022-04-20 | 4.120 | 4.230 | 4.030 | 4.080 | 4.080 | 12,718,890 |
| 2022-04-19 | 4.060 | 4.160 | 4.000 | 4.120 | 4.120 | 15,534,000 |
| 2022-04-18 | 3.990 | 4.070 | 3.890 | 4.030 | 4.030 | 16,075,390 |
| 2022-04-15 | 3.800 | 4.100 | 3.800 | 4.030 | 4.030 | 19,905,063 |
| 2022-04-14 | 3.790 | 3.820 | 3.750 | 3.820 | 3.820 | 4,180,401 |
| 2022-04-13 | 3.780 | 3.830 | 3.740 | 3.790 | 3.790 | 3,237,200 |
| 2022-04-12 | 3.710 | 3.810 | 3.650 | 3.800 | 3.800 | 4,379,207 |
| 2022-04-11 | 3.820 | 3.850 | 3.710 | 3.710 | 3.710 | 4,478,300 |
| 2022-04-08 | 3.760 | 3.830 | 3.760 | 3.810 | 3.810 | 4,268,000 |
| 2022-04-07 | 3.860 | 3.860 | 3.780 | 3.780 | 3.780 | 3,914,600 |
| 2022-04-06 | 3.790 | 3.870 | 3.770 | 3.860 | 3.860 | 4,270,300 |
| 2022-04-01 | 3.770 | 3.790 | 3.730 | 3.790 | 3.790 | 3,115,200 |
| 2022-03-31 | 3.730 | 3.790 | 3.710 | 3.770 | 3.770 | 3,266,500 |
| 2022-03-30 | 3.740 | 3.770 | 3.710 | 3.740 | 3.740 | 2,866,800 |
| 2022-03-29 | 3.770 | 3.810 | 3.720 | 3.730 | 3.730 | 2,481,400 |
| 2022-03-28 | 3.720 | 3.810 | 3.680 | 3.780 | 3.780 | 3,680,081 |
| 2022-03-25 | 3.740 | 3.800 | 3.720 | 3.750 | 3.750 | 3,752,579 |
| 2022-03-24 | 3.780 | 3.800 | 3.730 | 3.750 | 3.750 | 3,604,581 |
| 2022-03-23 | 3.810 | 3.860 | 3.780 | 3.800 | 3.800 | 3,833,200 |
| 2022-03-22 | 3.780 | 3.840 | 3.780 | 3.800 | 3.800 | 3,147,600 |
| 2022-03-21 | 3.860 | 3.900 | 3.760 | 3.820 | 3.820 | 4,335,400 |
| 2022-03-18 | 3.690 | 3.870 | 3.650 | 3.830 | 3.830 | 7,587,700 |
| 2022-03-17 | 3.680 | 3.740 | 3.650 | 3.690 | 3.690 | 3,828,100 |
| 2022-03-16 | 3.600 | 3.680 | 3.510 | 3.650 | 3.650 | 5,939,802 |
| 2022-03-15 | 3.770 | 3.770 | 3.550 | 3.550 | 3.550 | 8,589,900 |
| 2022-03-14 | 3.860 | 3.900 | 3.770 | 3.780 | 3.780 | 4,921,781 |
| 2022-03-11 | 3.940 | 3.940 | 3.740 | 3.900 | 3.900 | 7,076,515 |
| 2022-03-10 | 3.860 | 4.000 | 3.800 | 3.930 | 3.930 | 7,460,395 |
| 2022-03-09 | 3.800 | 3.880 | 3.650 | 3.790 | 3.790 | 8,388,386 |
| 2022-03-08 | 3.990 | 4.010 | 3.770 | 3.780 | 3.780 | 6,914,582 |
| 2022-03-07 | 4.020 | 4.070 | 3.950 | 3.980 | 3.980 | 5,396,050 |
| 2022-03-04 | 4.090 | 4.100 | 4.000 | 4.030 | 4.030 | 6,541,181 |
| 2022-03-03 | 4.030 | 4.140 | 4.030 | 4.090 | 4.090 | 8,787,501 |
| 2022-03-02 | 3.940 | 4.050 | 3.920 | 4.040 | 4.040 | 7,839,583 |
| 2022-03-01 | 3.910 | 3.980 | 3.910 | 3.970 | 3.970 | 4,431,901 |
| 2022-02-28 | 3.960 | 3.990 | 3.890 | 3.940 | 3.940 | 5,266,100 |
| 2022-02-25 | 3.870 | 3.970 | 3.840 | 3.970 | 3.970 | 6,466,401 |
| 2022-02-24 | 3.940 | 4.000 | 3.780 | 3.840 | 3.840 | 6,926,501 |
| 2022-02-23 | 3.940 | 3.960 | 3.900 | 3.940 | 3.940 | 3,574,700 |
| 2022-02-22 | 3.930 | 3.970 | 3.910 | 3.920 | 3.920 | 3,869,400 |
| 2022-02-21 | 3.930 | 3.970 | 3.900 | 3.960 | 3.960 | 4,182,201 |
| 2022-02-18 | 3.900 | 3.940 | 3.870 | 3.930 | 3.930 | 3,635,900 |
| 2022-02-17 | 3.930 | 3.960 | 3.860 | 3.880 | 3.880 | 3,236,800 |
| 2022-02-16 | 3.860 | 3.940 | 3.850 | 3.930 | 3.930 | 3,646,700 |
| 2022-02-15 | 3.860 | 3.900 | 3.810 | 3.830 | 3.830 | 3,074,200 |
| 2022-02-14 | 3.920 | 3.920 | 3.800 | 3.850 | 3.850 | 3,669,044 |
| 2022-02-11 | 4.000 | 4.000 | 3.900 | 3.920 | 3.920 | 5,344,400 |
| 2022-02-10 | 3.930 | 3.990 | 3.900 | 3.980 | 3.980 | 5,875,509 |
| 2022-02-09 | 3.900 | 3.950 | 3.870 | 3.940 | 3.940 | 5,291,600 |
| 2022-02-08 | 3.730 | 3.900 | 3.730 | 3.890 | 3.890 | 7,769,109 |
| 2022-02-07 | 3.650 | 3.740 | 3.650 | 3.720 | 3.720 | 7,409,825 |
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.