Top Energy Shanxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5.840 | 5.880 | 5.820 | 5.870 | 5.870 | 8,271,100 |
| 2026-01-14 | 5.860 | 5.900 | 5.800 | 5.850 | 5.850 | 13,878,353 |
| 2026-01-13 | 5.880 | 5.900 | 5.800 | 5.860 | 5.860 | 14,560,184 |
| 2026-01-12 | 5.800 | 5.870 | 5.760 | 5.870 | 5.870 | 18,362,924 |
| 2026-01-09 | 5.790 | 5.820 | 5.760 | 5.800 | 5.800 | 8,254,831 |
| 2026-01-08 | 5.790 | 5.810 | 5.750 | 5.800 | 5.800 | 9,095,239 |
| 2026-01-07 | 5.830 | 5.840 | 5.780 | 5.790 | 5.790 | 9,866,546 |
| 2026-01-06 | 5.770 | 5.830 | 5.750 | 5.820 | 5.820 | 13,341,300 |
| 2026-01-05 | 5.690 | 5.770 | 5.680 | 5.760 | 5.760 | 10,502,441 |
| 2025-12-31 | 5.660 | 5.690 | 5.640 | 5.680 | 5.680 | 6,303,600 |
| 2025-12-30 | 5.690 | 5.690 | 5.630 | 5.650 | 5.650 | 8,710,879 |
| 2025-12-29 | 5.760 | 5.760 | 5.690 | 5.700 | 5.700 | 8,992,301 |
| 2025-12-26 | 5.770 | 5.780 | 5.730 | 5.760 | 5.760 | 8,252,100 |
| 2025-12-25 | 5.760 | 5.780 | 5.740 | 5.760 | 5.760 | 6,539,415 |
| 2025-12-24 | 5.730 | 5.770 | 5.710 | 5.760 | 5.760 | 6,213,617 |
| 2025-12-23 | 5.750 | 5.800 | 5.720 | 5.740 | 5.740 | 9,186,622 |
| 2025-12-22 | 5.780 | 5.790 | 5.740 | 5.740 | 5.740 | 8,541,400 |
| 2025-12-19 | 5.730 | 5.790 | 5.720 | 5.760 | 5.760 | 7,584,222 |
| 2025-12-18 | 5.700 | 5.750 | 5.680 | 5.730 | 5.730 | 7,905,457 |
| 2025-12-17 | 5.680 | 5.730 | 5.610 | 5.700 | 5.700 | 9,965,332 |
| 2025-12-16 | 5.750 | 5.750 | 5.630 | 5.680 | 5.680 | 11,877,200 |
| 2025-12-15 | 5.750 | 5.800 | 5.710 | 5.750 | 5.750 | 12,956,932 |
| 2025-12-12 | 5.740 | 5.830 | 5.730 | 5.750 | 5.750 | 18,343,210 |
| 2025-12-11 | 5.790 | 5.800 | 5.710 | 5.740 | 5.740 | 11,366,157 |
| 2025-12-10 | 5.820 | 5.820 | 5.710 | 5.780 | 5.780 | 13,586,900 |
| 2025-12-09 | 5.880 | 5.900 | 5.810 | 5.810 | 5.810 | 9,337,400 |
| 2025-12-08 | 5.910 | 5.940 | 5.860 | 5.880 | 5.880 | 10,475,100 |
| 2025-12-05 | 5.880 | 5.920 | 5.840 | 5.910 | 5.910 | 7,979,209 |
| 2025-12-04 | 5.920 | 5.930 | 5.870 | 5.890 | 5.890 | 6,319,600 |
| 2025-12-03 | 5.860 | 5.920 | 5.830 | 5.920 | 5.920 | 9,168,225 |
| 2025-12-02 | 5.840 | 5.870 | 5.800 | 5.860 | 5.860 | 8,101,300 |
| 2025-12-01 | 5.840 | 5.880 | 5.830 | 5.840 | 5.840 | 9,400,461 |
| 2025-11-28 | 5.820 | 5.850 | 5.780 | 5.840 | 5.840 | 6,154,200 |
| 2025-11-27 | 5.820 | 5.860 | 5.760 | 5.820 | 5.820 | 9,162,100 |
| 2025-11-26 | 5.830 | 5.870 | 5.800 | 5.820 | 5.820 | 7,843,629 |
| 2025-11-25 | 5.810 | 5.860 | 5.780 | 5.810 | 5.810 | 12,840,300 |
| 2025-11-24 | 5.840 | 5.880 | 5.760 | 5.780 | 5.780 | 18,323,601 |
| 2025-11-21 | 5.970 | 5.990 | 5.810 | 5.830 | 5.830 | 15,924,401 |
| 2025-11-20 | 6.030 | 6.050 | 5.980 | 6.020 | 6.020 | 8,650,756 |
| 2025-11-19 | 6.040 | 6.080 | 5.990 | 6.010 | 6.010 | 10,670,701 |
| 2025-11-18 | 6.140 | 6.160 | 6.010 | 6.050 | 6.050 | 10,794,566 |
| 2025-11-17 | 6.200 | 6.200 | 6.120 | 6.170 | 6.170 | 12,260,785 |
| 2025-11-14 | 6.240 | 6.290 | 6.200 | 6.200 | 6.200 | 10,315,332 |
| 2025-11-13 | 6.260 | 6.290 | 6.220 | 6.250 | 6.250 | 11,957,693 |
| 2025-11-12 | 6.290 | 6.310 | 6.260 | 6.290 | 6.290 | 11,248,110 |
| 2025-11-11 | 6.310 | 6.330 | 6.280 | 6.300 | 6.300 | 13,259,884 |
| 2025-11-10 | 6.260 | 6.310 | 6.200 | 6.290 | 6.290 | 15,444,679 |
| 2025-11-07 | 6.210 | 6.290 | 6.210 | 6.250 | 6.250 | 12,144,665 |
| 2025-11-06 | 6.210 | 6.260 | 6.190 | 6.240 | 6.240 | 15,515,075 |
| 2025-11-05 | 6.130 | 6.210 | 6.110 | 6.200 | 6.200 | 15,269,205 |
| 2025-11-04 | 6.150 | 6.220 | 6.120 | 6.170 | 6.170 | 15,483,246 |
| 2025-11-03 | 6.050 | 6.150 | 6.050 | 6.120 | 6.120 | 15,162,680 |
| 2025-10-31 | 6.150 | 6.210 | 6.030 | 6.060 | 6.060 | 17,996,405 |
| 2025-10-30 | 6.160 | 6.240 | 6.110 | 6.150 | 6.150 | 28,420,695 |
| 2025-10-29 | 5.990 | 6.050 | 5.950 | 6.050 | 6.050 | 10,563,901 |
| 2025-10-28 | 6.040 | 6.050 | 5.990 | 6.020 | 6.020 | 9,991,601 |
| 2025-10-27 | 6.000 | 6.060 | 5.940 | 6.030 | 6.030 | 17,147,605 |
| 2025-10-24 | 6.060 | 6.070 | 5.970 | 5.980 | 5.980 | 10,807,245 |
| 2025-10-23 | 6.020 | 6.070 | 5.980 | 6.070 | 6.070 | 17,881,247 |
| 2025-10-22 | 6.020 | 6.050 | 6.000 | 6.010 | 6.010 | 9,618,200 |
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.