Top Energy Shanxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 6.000 | 6.040 | 5.970 | 6.030 | 6.030 | 16,262,301 |
| 2025-10-20 | 5.970 | 6.010 | 5.880 | 6.000 | 6.000 | 17,305,330 |
| 2025-10-17 | 5.990 | 6.020 | 5.930 | 5.940 | 5.940 | 12,222,900 |
| 2025-10-16 | 6.000 | 6.000 | 5.930 | 5.990 | 5.990 | 11,425,131 |
| 2025-10-15 | 5.970 | 6.000 | 5.910 | 5.990 | 5.990 | 14,057,706 |
| 2025-10-14 | 5.900 | 5.960 | 5.870 | 5.930 | 5.930 | 15,270,581 |
| 2025-10-13 | 5.820 | 5.920 | 5.770 | 5.900 | 5.900 | 15,159,021 |
| 2025-10-10 | 5.810 | 5.920 | 5.780 | 5.910 | 5.910 | 15,321,802 |
| 2025-10-09 | 5.690 | 5.830 | 5.680 | 5.820 | 5.820 | 13,840,400 |
| 2025-09-30 | 5.710 | 5.720 | 5.660 | 5.680 | 5.680 | 5,388,777 |
| 2025-09-29 | 5.700 | 5.730 | 5.630 | 5.710 | 5.710 | 7,347,400 |
| 2025-09-26 | 5.660 | 5.720 | 5.650 | 5.700 | 5.700 | 6,855,292 |
| 2025-09-25 | 5.750 | 5.770 | 5.660 | 5.690 | 5.690 | 8,875,800 |
| 2025-09-24 | 5.730 | 5.800 | 5.720 | 5.770 | 5.770 | 8,869,820 |
| 2025-09-23 | 5.730 | 5.740 | 5.660 | 5.730 | 5.730 | 7,513,838 |
| 2025-09-22 | 5.790 | 5.790 | 5.710 | 5.740 | 5.740 | 8,163,300 |
| 2025-09-19 | 5.780 | 5.810 | 5.750 | 5.780 | 5.780 | 6,981,149 |
| 2025-09-18 | 5.870 | 5.880 | 5.760 | 5.780 | 5.780 | 14,173,565 |
| 2025-09-17 | 5.850 | 5.880 | 5.830 | 5.870 | 5.870 | 8,796,101 |
| 2025-09-16 | 5.860 | 5.870 | 5.810 | 5.850 | 5.850 | 8,788,600 |
| 2025-09-15 | 5.910 | 5.920 | 5.840 | 5.850 | 5.850 | 10,367,454 |
| 2025-09-12 | 5.920 | 5.930 | 5.880 | 5.890 | 5.890 | 8,892,500 |
| 2025-09-11 | 5.900 | 5.920 | 5.850 | 5.910 | 5.910 | 10,120,301 |
| 2025-09-10 | 5.900 | 5.910 | 5.850 | 5.900 | 5.900 | 8,432,090 |
| 2025-09-09 | 5.910 | 5.930 | 5.870 | 5.900 | 5.900 | 10,717,200 |
| 2025-09-08 | 5.840 | 5.900 | 5.830 | 5.900 | 5.900 | 13,655,844 |
| 2025-09-05 | 5.810 | 5.850 | 5.780 | 5.840 | 5.840 | 11,109,700 |
| 2025-09-04 | 5.800 | 5.840 | 5.780 | 5.820 | 5.820 | 13,424,039 |
| 2025-09-03 | 5.900 | 5.900 | 5.800 | 5.810 | 5.810 | 11,761,606 |
| 2025-09-02 | 5.870 | 5.900 | 5.830 | 5.890 | 5.890 | 13,812,296 |
| 2025-09-01 | 5.910 | 5.930 | 5.830 | 5.870 | 5.870 | 19,804,334 |
| 2025-08-29 | 5.900 | 5.930 | 5.870 | 5.890 | 5.890 | 14,499,908 |
| 2025-08-28 | 5.960 | 5.960 | 5.830 | 5.890 | 5.890 | 26,551,459 |
| 2025-08-27 | 6.000 | 6.060 | 5.920 | 5.920 | 5.920 | 20,604,688 |
| 2025-08-26 | 6.020 | 6.030 | 5.970 | 6.010 | 6.010 | 14,570,700 |
| 2025-08-25 | 5.990 | 6.020 | 5.970 | 6.010 | 6.010 | 18,132,596 |
| 2025-08-22 | 5.990 | 6.010 | 5.930 | 5.990 | 5.990 | 14,459,042 |
| 2025-08-21 | 5.980 | 6.020 | 5.960 | 5.980 | 5.980 | 18,011,106 |
| 2025-08-20 | 5.960 | 5.970 | 5.930 | 5.970 | 5.970 | 12,087,109 |
| 2025-08-19 | 5.970 | 5.980 | 5.950 | 5.960 | 5.960 | 10,838,075 |
| 2025-08-18 | 5.990 | 6.010 | 5.950 | 5.960 | 5.960 | 16,975,127 |
| 2025-08-15 | 5.990 | 6.010 | 5.950 | 5.970 | 5.970 | 13,465,589 |
| 2025-08-14 | 6.040 | 6.060 | 5.950 | 5.970 | 5.970 | 11,073,989 |
| 2025-08-13 | 6.060 | 6.080 | 6.030 | 6.050 | 6.050 | 10,155,292 |
| 2025-08-12 | 6.040 | 6.070 | 6.030 | 6.070 | 6.070 | 7,291,547 |
| 2025-08-11 | 6.080 | 6.100 | 6.000 | 6.040 | 6.040 | 11,585,712 |
| 2025-08-08 | 6.000 | 6.110 | 5.980 | 6.090 | 6.090 | 10,685,404 |
| 2025-08-07 | 6.020 | 6.020 | 5.950 | 6.000 | 6.000 | 8,113,974 |
| 2025-08-06 | 6.020 | 6.040 | 5.970 | 6.000 | 6.000 | 8,560,487 |
| 2025-08-05 | 6.010 | 6.050 | 5.990 | 6.020 | 6.020 | 10,931,387 |
| 2025-08-04 | 5.990 | 6.030 | 5.940 | 6.010 | 6.010 | 7,446,404 |
| 2025-08-01 | 5.940 | 6.060 | 5.940 | 6.000 | 6.000 | 12,828,994 |
| 2025-07-31 | 6.100 | 6.110 | 5.930 | 5.950 | 5.950 | 12,918,200 |
| 2025-07-30 | 6.130 | 6.160 | 6.060 | 6.100 | 6.100 | 10,757,801 |
| 2025-07-29 | 6.110 | 6.140 | 6.050 | 6.110 | 6.110 | 9,285,977 |
| 2025-07-28 | 6.200 | 6.210 | 6.100 | 6.110 | 6.110 | 10,318,700 |
| 2025-07-25 | 6.280 | 6.290 | 6.180 | 6.200 | 6.200 | 11,227,401 |
| 2025-07-24 | 6.270 | 6.280 | 6.220 | 6.260 | 6.260 | 13,128,580 |
| 2025-07-23 | 6.290 | 6.330 | 6.230 | 6.260 | 6.260 | 10,983,102 |
| 2025-07-22 | 6.250 | 6.300 | 6.170 | 6.300 | 6.300 | 13,227,020 |
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.