Top Energy Shanxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.890 | 6.100 | 5.890 | 5.990 | 5.990 | 16,458,265 |
| 2026-07-16 | 5.960 | 6.000 | 5.870 | 5.920 | 5.920 | 10,298,900 |
| 2026-07-15 | 5.880 | 5.980 | 5.850 | 5.950 | 5.950 | 6,442,500 |
| 2026-07-14 | 5.730 | 5.920 | 5.720 | 5.900 | 5.900 | 10,655,300 |
| 2026-07-13 | 5.770 | 5.810 | 5.690 | 5.730 | 5.730 | 8,627,499 |
| 2026-07-10 | 5.760 | 5.870 | 5.680 | 5.810 | 5.810 | 9,868,980 |
| 2026-07-09 | 5.750 | 5.810 | 5.680 | 5.750 | 5.750 | 7,979,458 |
| 2026-07-08 | 5.840 | 5.860 | 5.770 | 5.780 | 5.780 | 7,512,913 |
| 2026-07-07 | 6.060 | 6.090 | 5.830 | 5.830 | 5.830 | 10,335,570 |
| 2026-07-06 | 6.110 | 6.140 | 6.020 | 6.090 | 6.090 | 11,475,730 |
| 2026-07-03 | 6.010 | 6.130 | 6.010 | 6.120 | 6.120 | 9,625,544 |
| 2026-07-02 | 6.020 | 6.090 | 5.970 | 6.030 | 6.030 | 12,225,185 |
| 2026-07-01 | 5.900 | 6.060 | 5.850 | 6.000 | 6.000 | 14,982,906 |
| 2026-06-30 | 5.880 | 5.880 | 5.780 | 5.860 | 5.860 | 8,937,900 |
| 2026-06-29 | 5.850 | 5.950 | 5.720 | 5.880 | 5.880 | 12,351,600 |
| 2026-06-26 | 5.960 | 6.050 | 5.850 | 5.860 | 5.860 | 14,306,301 |
| 2026-06-25 | 6.100 | 6.100 | 5.920 | 5.970 | 5.970 | 17,115,644 |
| 2026-06-24 | 6.170 | 6.180 | 6.020 | 6.110 | 6.110 | 14,708,200 |
| 2026-06-23 | 6.220 | 6.280 | 6.130 | 6.170 | 6.170 | 13,401,494 |
| 2026-06-22 | 6.130 | 6.240 | 6.000 | 6.240 | 6.240 | 19,387,963 |
| 2026-06-18 | 6.500 | 6.600 | 6.160 | 6.170 | 6.170 | 28,616,173 |
| 2026-06-17 | 6.720 | 6.750 | 6.530 | 6.550 | 6.550 | 18,523,600 |
| 2026-06-16 | 6.680 | 6.820 | 6.630 | 6.710 | 6.710 | 19,196,013 |
| 2026-06-15 | 6.610 | 6.720 | 6.610 | 6.670 | 6.670 | 17,327,158 |
| 2026-06-12 | 6.560 | 6.770 | 6.470 | 6.640 | 6.640 | 18,770,681 |
| 2026-06-11 | 6.400 | 6.540 | 6.380 | 6.510 | 6.510 | 15,057,861 |
| 2026-06-10 | 6.710 | 6.710 | 6.410 | 6.430 | 6.430 | 21,220,295 |
| 2026-06-09 | 6.730 | 6.820 | 6.490 | 6.800 | 6.800 | 21,854,065 |
| 2026-06-08 | 6.900 | 7.020 | 6.620 | 6.690 | 6.690 | 28,679,524 |
| 2026-06-05 | 7.500 | 7.650 | 7.030 | 7.080 | 7.080 | 43,915,273 |
| 2026-06-04 | 7.670 | 7.760 | 7.530 | 7.550 | 7.550 | 40,566,554 |
| 2026-06-03 | 7.490 | 7.820 | 7.350 | 7.820 | 7.820 | 57,677,133 |
| 2026-06-02 | 7.700 | 7.730 | 7.470 | 7.490 | 7.490 | 46,442,145 |
| 2026-06-01 | 7.650 | 7.890 | 7.380 | 7.860 | 7.860 | 66,025,356 |
| 2026-05-29 | 7.460 | 7.870 | 7.420 | 7.720 | 7.720 | 76,378,241 |
| 2026-05-28 | 7.270 | 7.690 | 7.180 | 7.660 | 7.660 | 74,350,434 |
| 2026-05-27 | 7.170 | 7.350 | 7.120 | 7.250 | 7.250 | 42,373,910 |
| 2026-05-26 | 7.170 | 7.280 | 6.960 | 7.160 | 7.160 | 32,900,028 |
| 2026-05-25 | 7.040 | 7.240 | 7.010 | 7.180 | 7.180 | 31,383,544 |
| 2026-05-22 | 6.850 | 7.180 | 6.770 | 7.050 | 7.050 | 34,378,831 |
| 2026-05-21 | 7.000 | 7.130 | 6.830 | 6.850 | 6.850 | 33,591,132 |
| 2026-05-20 | 7.450 | 7.480 | 7.020 | 7.050 | 7.050 | 47,213,903 |
| 2026-05-19 | 7.130 | 7.530 | 7.020 | 7.490 | 7.490 | 53,547,608 |
| 2026-05-18 | 6.970 | 7.220 | 6.950 | 7.120 | 7.120 | 33,203,600 |
| 2026-05-15 | 7.160 | 7.250 | 6.920 | 7.040 | 7.040 | 48,067,716 |
| 2026-05-14 | 7.580 | 7.920 | 7.240 | 7.270 | 7.270 | 65,979,968 |
| 2026-05-13 | 7.300 | 7.650 | 7.280 | 7.520 | 7.520 | 63,028,745 |
| 2026-05-12 | 7.220 | 7.500 | 7.100 | 7.350 | 7.350 | 62,721,911 |
| 2026-05-11 | 7.000 | 7.240 | 6.910 | 7.220 | 7.220 | 42,424,088 |
| 2026-05-08 | 7.090 | 7.200 | 6.950 | 6.990 | 6.990 | 29,744,439 |
| 2026-05-07 | 6.980 | 7.130 | 6.980 | 7.100 | 7.100 | 29,752,445 |
| 2026-05-06 | 6.860 | 6.990 | 6.820 | 6.970 | 6.970 | 27,855,201 |
| 2026-04-30 | 6.920 | 6.930 | 6.720 | 6.820 | 6.820 | 21,999,095 |
| 2026-04-29 | 6.820 | 6.950 | 6.800 | 6.920 | 6.920 | 19,610,913 |
| 2026-04-28 | 6.900 | 6.980 | 6.760 | 6.870 | 6.870 | 29,590,394 |
| 2026-04-27 | 6.830 | 6.990 | 6.770 | 6.920 | 6.920 | 24,364,051 |
| 2026-04-24 | 7.250 | 7.250 | 6.960 | 6.970 | 6.970 | 45,413,356 |
| 2026-04-23 | 6.940 | 7.290 | 6.710 | 7.280 | 7.280 | 56,055,821 |
| 2026-04-22 | 6.880 | 6.980 | 6.820 | 6.930 | 6.930 | 38,364,630 |
| 2026-04-21 | 6.650 | 7.030 | 6.560 | 7.010 | 7.010 | 60,889,637 |
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.