Top Energy Shanxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 3.620 | 3.640 | 3.540 | 3.630 | 3.630 | 4,510,349 |
| 2022-01-27 | 3.650 | 3.650 | 3.590 | 3.610 | 3.610 | 3,567,300 |
| 2022-01-26 | 3.610 | 3.660 | 3.600 | 3.650 | 3.650 | 3,122,000 |
| 2022-01-25 | 3.710 | 3.730 | 3.580 | 3.590 | 3.590 | 6,570,500 |
| 2022-01-24 | 3.790 | 3.810 | 3.700 | 3.710 | 3.710 | 4,923,700 |
| 2022-01-21 | 3.820 | 3.860 | 3.780 | 3.790 | 3.790 | 5,256,000 |
| 2022-01-20 | 3.910 | 3.940 | 3.800 | 3.820 | 3.820 | 6,241,900 |
| 2022-01-19 | 3.880 | 3.930 | 3.870 | 3.910 | 3.910 | 4,914,901 |
| 2022-01-18 | 3.930 | 3.960 | 3.860 | 3.900 | 3.900 | 6,749,900 |
| 2022-01-17 | 3.900 | 3.960 | 3.880 | 3.920 | 3.920 | 4,756,500 |
| 2022-01-14 | 4.010 | 4.020 | 3.900 | 3.910 | 3.910 | 8,525,200 |
| 2022-01-13 | 4.060 | 4.080 | 4.000 | 4.020 | 4.020 | 6,774,295 |
| 2022-01-12 | 4.030 | 4.100 | 4.000 | 4.060 | 4.060 | 6,383,286 |
| 2022-01-11 | 3.990 | 4.120 | 3.970 | 4.050 | 4.050 | 11,887,815 |
| 2022-01-10 | 3.930 | 3.990 | 3.910 | 3.970 | 3.970 | 6,058,500 |
| 2022-01-07 | 4.050 | 4.080 | 3.950 | 3.950 | 3.950 | 9,555,808 |
| 2022-01-06 | 4.000 | 4.100 | 4.000 | 4.050 | 4.050 | 5,960,201 |
| 2022-01-05 | 4.150 | 4.170 | 4.000 | 4.030 | 4.030 | 11,976,995 |
| 2022-01-04 | 4.090 | 4.230 | 4.080 | 4.150 | 4.150 | 14,733,195 |
| 2021-12-31 | 4.130 | 4.240 | 4.080 | 4.080 | 4.080 | 10,191,144 |
| 2021-12-30 | 4.000 | 4.160 | 4.000 | 4.130 | 4.130 | 8,791,294 |
| 2021-12-29 | 4.100 | 4.120 | 4.010 | 4.030 | 4.030 | 9,415,777 |
| 2021-12-28 | 4.210 | 4.260 | 4.090 | 4.100 | 4.100 | 13,459,960 |
| 2021-12-27 | 4.160 | 4.320 | 4.130 | 4.220 | 4.220 | 14,599,700 |
| 2021-12-24 | 4.180 | 4.310 | 4.130 | 4.140 | 4.140 | 17,622,100 |
| 2021-12-23 | 4.100 | 4.260 | 4.080 | 4.190 | 4.190 | 18,043,641 |
| 2021-12-22 | 4.150 | 4.190 | 4.080 | 4.120 | 4.120 | 8,716,128 |
| 2021-12-21 | 4.070 | 4.190 | 4.040 | 4.140 | 4.140 | 12,239,073 |
| 2021-12-20 | 4.080 | 4.140 | 4.070 | 4.100 | 4.100 | 16,055,620 |
| 2021-12-17 | 4.130 | 4.280 | 4.120 | 4.230 | 4.230 | 19,276,105 |
| 2021-12-16 | 4.230 | 4.230 | 4.110 | 4.160 | 4.160 | 21,741,891 |
| 2021-12-15 | 4.030 | 4.380 | 3.960 | 4.270 | 4.270 | 32,475,934 |
| 2021-12-14 | 3.870 | 4.060 | 3.810 | 4.060 | 4.060 | 24,342,123 |
| 2021-12-13 | 3.800 | 3.910 | 3.800 | 3.860 | 3.860 | 11,033,500 |
| 2021-12-10 | 3.820 | 3.890 | 3.790 | 3.800 | 3.800 | 6,993,900 |
| 2021-12-09 | 3.810 | 3.880 | 3.780 | 3.840 | 3.840 | 8,093,800 |
| 2021-12-08 | 3.820 | 3.830 | 3.760 | 3.820 | 3.820 | 5,695,960 |
| 2021-12-07 | 3.760 | 3.820 | 3.660 | 3.810 | 3.810 | 7,532,296 |
| 2021-12-06 | 3.770 | 3.820 | 3.730 | 3.730 | 3.730 | 6,993,185 |
| 2021-12-03 | 3.700 | 3.790 | 3.680 | 3.760 | 3.760 | 7,533,763 |
| 2021-12-02 | 3.720 | 3.740 | 3.680 | 3.700 | 3.700 | 2,918,700 |
| 2021-12-01 | 3.660 | 3.720 | 3.630 | 3.710 | 3.710 | 4,785,204 |
| 2021-11-30 | 3.660 | 3.730 | 3.640 | 3.660 | 3.660 | 4,448,081 |
| 2021-11-29 | 3.600 | 3.670 | 3.570 | 3.660 | 3.660 | 3,417,710 |
| 2021-11-26 | 3.660 | 3.660 | 3.600 | 3.650 | 3.650 | 3,686,800 |
| 2021-11-25 | 3.620 | 3.740 | 3.610 | 3.660 | 3.660 | 7,242,100 |
| 2021-11-24 | 3.590 | 3.630 | 3.540 | 3.630 | 3.630 | 5,859,900 |
| 2021-11-23 | 3.600 | 3.620 | 3.580 | 3.590 | 3.590 | 4,167,921 |
| 2021-11-22 | 3.610 | 3.640 | 3.590 | 3.600 | 3.600 | 3,151,973 |
| 2021-11-19 | 3.620 | 3.640 | 3.580 | 3.610 | 3.610 | 3,949,910 |
| 2021-11-18 | 3.640 | 3.650 | 3.620 | 3.630 | 3.630 | 4,319,816 |
| 2021-11-17 | 3.610 | 3.630 | 3.600 | 3.620 | 3.620 | 3,135,694 |
| 2021-11-16 | 3.610 | 3.640 | 3.580 | 3.600 | 3.600 | 5,440,067 |
| 2021-11-15 | 3.530 | 3.610 | 3.520 | 3.590 | 3.590 | 4,675,916 |
| 2021-11-12 | 3.550 | 3.570 | 3.520 | 3.540 | 3.540 | 3,129,952 |
| 2021-11-11 | 3.520 | 3.590 | 3.510 | 3.560 | 3.560 | 4,292,000 |
| 2021-11-10 | 3.540 | 3.550 | 3.460 | 3.530 | 3.530 | 4,902,700 |
| 2021-11-09 | 3.520 | 3.590 | 3.520 | 3.530 | 3.530 | 6,178,005 |
| 2021-11-08 | 3.490 | 3.530 | 3.460 | 3.510 | 3.510 | 5,953,032 |
| 2021-11-05 | 3.640 | 3.640 | 3.480 | 3.490 | 3.490 | 9,810,300 |
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.