Top Energy Shanxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 6.190 | 6.260 | 6.170 | 6.250 | 6.250 | 12,533,200 |
| 2025-07-18 | 6.130 | 6.170 | 6.100 | 6.160 | 6.160 | 9,386,700 |
| 2025-07-17 | 6.170 | 6.180 | 6.100 | 6.130 | 6.130 | 8,920,600 |
| 2025-07-16 | 6.190 | 6.200 | 6.140 | 6.160 | 6.160 | 9,742,900 |
| 2025-07-15 | 6.380 | 6.380 | 6.170 | 6.180 | 6.180 | 13,198,772 |
| 2025-07-14 | 6.250 | 6.380 | 6.240 | 6.330 | 6.330 | 15,421,400 |
| 2025-07-11 | 6.320 | 6.360 | 6.230 | 6.240 | 6.240 | 13,553,700 |
| 2025-07-10 | 6.250 | 6.300 | 6.210 | 6.280 | 6.280 | 14,085,636 |
| 2025-07-09 | 6.190 | 6.320 | 6.170 | 6.230 | 6.230 | 18,163,002 |
| 2025-07-08 | 6.270 | 6.290 | 6.170 | 6.210 | 6.210 | 21,697,500 |
| 2025-07-07 | 6.330 | 6.370 | 6.140 | 6.270 | 6.270 | 34,497,981 |
| 2025-07-04 | 6.070 | 6.200 | 6.070 | 6.140 | 6.140 | 16,825,457 |
| 2025-07-03 | 6.090 | 6.120 | 6.020 | 6.070 | 6.070 | 11,415,745 |
| 2025-07-02 | 6.010 | 6.070 | 5.980 | 6.070 | 6.070 | 13,361,243 |
| 2025-07-01 | 5.930 | 6.030 | 5.920 | 5.990 | 5.990 | 11,349,765 |
| 2025-06-30 | 5.940 | 5.960 | 5.920 | 5.930 | 5.930 | 7,393,300 |
| 2025-06-27 | 5.920 | 5.990 | 5.910 | 5.930 | 5.930 | 7,368,764 |
| 2025-06-26 | 5.910 | 5.980 | 5.910 | 5.940 | 5.940 | 7,542,700 |
| 2025-06-25 | 5.900 | 5.960 | 5.860 | 5.950 | 5.950 | 7,171,100 |
| 2025-06-24 | 5.840 | 5.910 | 5.820 | 5.890 | 5.890 | 8,250,504 |
| 2025-06-23 | 5.860 | 5.900 | 5.820 | 5.830 | 5.830 | 9,070,700 |
| 2025-06-20 | 5.880 | 5.920 | 5.830 | 5.880 | 5.880 | 7,107,862 |
| 2025-06-19 | 5.990 | 5.990 | 5.820 | 5.840 | 5.840 | 12,698,516 |
| 2025-06-18 | 5.960 | 6.050 | 5.920 | 6.000 | 6.000 | 13,838,832 |
| 2025-06-17 | 5.920 | 5.970 | 5.850 | 5.960 | 5.960 | 7,816,302 |
| 2025-06-16 | 5.910 | 5.970 | 5.890 | 5.900 | 5.900 | 8,857,216 |
| 2025-06-13 | 5.920 | 5.970 | 5.880 | 5.940 | 5.940 | 10,842,617 |
| 2025-06-12 | 5.970 | 5.990 | 5.890 | 5.920 | 5.920 | 9,842,300 |
| 2025-06-11 | 5.980 | 6.040 | 5.950 | 5.990 | 5.990 | 8,870,300 |
| 2025-06-10 | 5.970 | 6.030 | 5.940 | 5.980 | 5.980 | 7,965,699 |
| 2025-06-09 | 5.980 | 6.000 | 5.950 | 5.990 | 5.990 | 7,052,000 |
| 2025-06-06 | 6.000 | 6.020 | 5.950 | 5.980 | 5.980 | 6,142,600 |
| 2025-06-05 | 6.010 | 6.050 | 5.940 | 5.990 | 5.990 | 7,313,100 |
| 2025-06-04 | 5.940 | 6.020 | 5.920 | 6.000 | 6.000 | 9,924,951 |
| 2025-06-03 | 5.900 | 5.960 | 5.830 | 5.940 | 5.940 | 9,477,910 |
| 2025-05-30 | 5.960 | 6.020 | 5.900 | 5.910 | 5.910 | 7,589,287 |
| 2025-05-29 | 5.890 | 5.970 | 5.860 | 5.960 | 5.960 | 8,629,282 |
| 2025-05-28 | 5.880 | 5.910 | 5.840 | 5.880 | 5.880 | 6,973,440 |
| 2025-05-27 | 5.840 | 5.900 | 5.820 | 5.870 | 5.870 | 5,673,759 |
| 2025-05-26 | 5.850 | 5.900 | 5.810 | 5.880 | 5.880 | 5,397,800 |
| 2025-05-23 | 5.890 | 5.900 | 5.820 | 5.850 | 5.850 | 8,067,800 |
| 2025-05-22 | 6.030 | 6.050 | 5.890 | 5.890 | 5.890 | 13,158,310 |
| 2025-05-21 | 6.000 | 6.110 | 6.000 | 6.050 | 6.050 | 14,620,786 |
| 2025-05-20 | 5.990 | 6.030 | 5.960 | 6.020 | 6.020 | 9,961,389 |
| 2025-05-19 | 5.950 | 6.020 | 5.940 | 5.990 | 5.990 | 8,377,740 |
| 2025-05-16 | 5.970 | 5.990 | 5.910 | 5.960 | 5.960 | 7,297,700 |
| 2025-05-15 | 5.980 | 6.030 | 5.940 | 5.950 | 5.950 | 7,863,700 |
| 2025-05-14 | 6.010 | 6.010 | 5.930 | 5.980 | 5.980 | 10,365,100 |
| 2025-05-13 | 6.000 | 6.040 | 5.940 | 6.020 | 6.020 | 11,945,965 |
| 2025-05-12 | 6.070 | 6.080 | 5.990 | 6.000 | 6.000 | 12,586,700 |
| 2025-05-09 | 6.030 | 6.120 | 6.020 | 6.060 | 6.060 | 16,743,600 |
| 2025-05-08 | 5.960 | 6.170 | 5.930 | 6.080 | 6.080 | 24,765,035 |
| 2025-05-07 | 5.980 | 6.050 | 5.900 | 6.000 | 6.000 | 14,529,000 |
| 2025-05-06 | 5.850 | 6.010 | 5.810 | 5.980 | 5.980 | 20,355,471 |
| 2025-04-30 | 5.960 | 5.980 | 5.800 | 5.810 | 5.810 | 19,675,781 |
| 2025-04-29 | 6.110 | 6.110 | 5.900 | 5.940 | 5.940 | 26,091,199 |
| 2025-04-28 | 6.110 | 6.230 | 6.020 | 6.180 | 6.180 | 39,127,160 |
| 2025-04-25 | 5.900 | 6.240 | 5.900 | 6.110 | 6.110 | 47,010,142 |
| 2025-04-24 | 5.730 | 5.880 | 5.690 | 5.870 | 5.870 | 15,572,643 |
| 2025-04-23 | 5.760 | 5.800 | 5.680 | 5.700 | 5.700 | 8,632,701 |
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.