Top Energy Shanxi Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	6.600	6.680	6.570	6.660	6.660	22,320,645
2026-04-17	6.490	6.690	6.470	6.630	6.630	31,121,928
2026-04-16	6.410	6.500	6.380	6.490	6.490	17,086,712
2026-04-15	6.490	6.510	6.390	6.420	6.420	19,861,691
2026-04-14	6.550	6.590	6.440	6.500	6.500	24,747,453
2026-04-13	6.390	6.530	6.370	6.510	6.510	25,328,934
2026-04-10	6.410	6.470	6.390	6.400	6.400	21,880,267
2026-04-09	6.470	6.470	6.340	6.390	6.390	23,072,921
2026-04-08	6.390	6.500	6.370	6.500	6.500	28,600,460
2026-04-07	6.350	6.410	6.290	6.370	6.370	26,307,249
2026-04-03	6.580	6.590	6.300	6.320	6.320	36,012,247
2026-04-02	6.700	6.810	6.520	6.550	6.550	46,372,195
2026-04-01	7.020	7.060	6.680	6.740	6.740	67,299,350
2026-03-31	7.080	7.340	6.920	7.010	7.010	73,547,896
2026-03-30	7.750	7.870	7.190	7.250	7.250	101,913,004
2026-03-27	7.930	8.130	7.670	7.990	7.990	127,628,414
2026-03-26	7.670	8.450	7.440	8.430	8.430	175,926,123
2026-03-25	6.960	7.680	6.890	7.680	7.680	109,477,057
2026-03-24	6.700	7.020	6.560	6.980	6.980	48,736,884
2026-03-23	6.760	6.880	6.540	6.580	6.580	34,686,771
2026-03-20	6.780	7.000	6.750	6.790	6.790	30,583,701
2026-03-19	6.730	6.930	6.680	6.840	6.840	32,166,801
2026-03-18	6.650	6.850	6.600	6.770	6.770	21,339,663
2026-03-17	6.640	6.740	6.570	6.630	6.630	17,202,382
2026-03-16	6.790	6.900	6.600	6.630	6.630	23,657,833
2026-03-13	7.070	7.070	6.770	6.790	6.790	33,656,019
2026-03-12	6.860	7.070	6.760	7.040	7.040	41,234,701
2026-03-11	6.690	6.820	6.550	6.810	6.810	25,018,778
2026-03-10	6.720	6.810	6.610	6.700	6.700	22,489,700
2026-03-09	6.710	6.810	6.670	6.690	6.690	25,218,507
2026-03-06	6.570	6.760	6.530	6.750	6.750	28,272,100
2026-03-05	6.590	6.680	6.540	6.580	6.580	27,738,933
2026-03-04	6.500	6.600	6.400	6.520	6.520	22,464,624
2026-03-03	6.550	6.670	6.500	6.520	6.520	24,153,702
2026-03-02	6.530	6.710	6.500	6.560	6.560	33,748,600
2026-02-27	6.420	6.620	6.380	6.580	6.580	21,687,550
2026-02-26	6.270	6.460	6.260	6.430	6.430	20,921,832
2026-02-25	6.230	6.340	6.230	6.260	6.260	19,955,148
2026-02-24	6.030	6.240	6.030	6.210	6.210	18,313,223
2026-02-13	6.110	6.120	5.980	5.990	5.990	12,145,200
2026-02-12	6.160	6.190	6.100	6.130	6.130	13,420,133
2026-02-11	6.120	6.160	6.110	6.110	6.110	7,901,908
2026-02-10	6.150	6.150	6.090	6.120	6.120	8,527,221
2026-02-09	6.170	6.190	6.120	6.130	6.130	10,062,208
2026-02-06	6.090	6.190	6.090	6.140	6.140	9,266,304
2026-02-05	6.190	6.190	6.100	6.110	6.110	7,583,700
2026-02-04	6.100	6.200	6.090	6.200	6.200	12,152,200
2026-02-03	6.130	6.170	6.060	6.100	6.100	11,693,222
2026-02-02	6.190	6.260	6.050	6.080	6.080	14,491,690
2026-01-30	6.150	6.230	6.100	6.180	6.180	12,899,732
2026-01-29	6.180	6.190	6.120	6.170	6.170	9,267,115
2026-01-28	6.120	6.200	6.100	6.190	6.190	10,586,835
2026-01-27	6.190	6.210	6.050	6.130	6.130	13,636,172
2026-01-26	6.140	6.270	6.110	6.240	6.240	15,347,408
2026-01-23	6.130	6.160	6.110	6.140	6.140	9,061,358
2026-01-22	6.100	6.160	6.090	6.140	6.140	10,256,700
2026-01-21	6.120	6.170	6.060	6.110	6.110	11,154,200
2026-01-20	6.090	6.180	6.060	6.150	6.150	22,316,622
2026-01-19	5.910	6.070	5.900	6.070	6.070	17,848,150
2026-01-16	5.900	5.980	5.890	5.900	5.900	15,462,811

← NewerPage 3 of 5 · 242 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.