Top Energy Shanxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.760 | 5.840 | 5.730 | 5.770 | 5.770 | 9,830,400 |
| 2025-04-21 | 5.660 | 5.800 | 5.650 | 5.770 | 5.770 | 9,745,201 |
| 2025-04-18 | 5.690 | 5.730 | 5.580 | 5.690 | 5.690 | 9,472,179 |
| 2025-04-17 | 5.640 | 5.840 | 5.620 | 5.710 | 5.710 | 17,714,520 |
| 2025-04-16 | 5.620 | 5.730 | 5.600 | 5.680 | 5.680 | 10,573,025 |
| 2025-04-15 | 5.580 | 5.650 | 5.510 | 5.640 | 5.640 | 8,965,800 |
| 2025-04-14 | 5.470 | 5.590 | 5.460 | 5.580 | 5.580 | 9,466,289 |
| 2025-04-11 | 5.420 | 5.500 | 5.400 | 5.460 | 5.460 | 8,882,859 |
| 2025-04-10 | 5.510 | 5.600 | 5.430 | 5.470 | 5.470 | 13,938,900 |
| 2025-04-09 | 5.390 | 5.500 | 5.190 | 5.460 | 5.460 | 17,045,813 |
| 2025-04-08 | 5.270 | 5.580 | 5.270 | 5.460 | 5.460 | 19,604,500 |
| 2025-04-07 | 5.710 | 5.710 | 5.280 | 5.290 | 5.290 | 19,768,240 |
| 2025-04-03 | 5.730 | 5.890 | 5.730 | 5.870 | 5.870 | 12,330,147 |
| 2025-04-02 | 5.810 | 5.810 | 5.740 | 5.780 | 5.780 | 8,046,300 |
| 2025-04-01 | 5.650 | 5.810 | 5.630 | 5.790 | 5.790 | 11,857,247 |
| 2025-03-31 | 5.600 | 5.740 | 5.600 | 5.640 | 5.640 | 8,690,300 |
| 2025-03-28 | 5.740 | 5.760 | 5.610 | 5.640 | 5.640 | 9,960,464 |
| 2025-03-27 | 5.850 | 5.880 | 5.710 | 5.720 | 5.720 | 13,732,100 |
| 2025-03-26 | 5.920 | 5.950 | 5.800 | 5.850 | 5.850 | 12,513,191 |
| 2025-03-25 | 5.780 | 5.910 | 5.750 | 5.880 | 5.880 | 20,573,748 |
| 2025-03-24 | 5.760 | 5.820 | 5.700 | 5.790 | 5.790 | 13,002,528 |
| 2025-03-21 | 5.710 | 5.820 | 5.690 | 5.770 | 5.770 | 10,797,100 |
| 2025-03-20 | 5.690 | 5.740 | 5.660 | 5.700 | 5.700 | 8,314,992 |
| 2025-03-19 | 5.640 | 5.730 | 5.600 | 5.680 | 5.680 | 8,543,515 |
| 2025-03-18 | 5.660 | 5.690 | 5.580 | 5.630 | 5.630 | 7,768,411 |
| 2025-03-17 | 5.640 | 5.700 | 5.600 | 5.660 | 5.660 | 9,200,965 |
| 2025-03-14 | 5.610 | 5.630 | 5.550 | 5.620 | 5.620 | 9,124,210 |
| 2025-03-13 | 5.560 | 5.610 | 5.560 | 5.600 | 5.600 | 11,062,900 |
| 2025-03-12 | 5.500 | 5.570 | 5.460 | 5.560 | 5.560 | 8,207,100 |
| 2025-03-11 | 5.420 | 5.500 | 5.390 | 5.500 | 5.500 | 7,523,500 |
| 2025-03-10 | 5.410 | 5.470 | 5.390 | 5.450 | 5.450 | 6,319,160 |
| 2025-03-07 | 5.380 | 5.480 | 5.350 | 5.410 | 5.410 | 8,457,160 |
| 2025-03-06 | 5.340 | 5.430 | 5.310 | 5.400 | 5.400 | 8,736,980 |
| 2025-03-05 | 5.380 | 5.390 | 5.300 | 5.320 | 5.320 | 5,688,570 |
| 2025-03-04 | 5.360 | 5.390 | 5.330 | 5.380 | 5.380 | 4,892,500 |
| 2025-03-03 | 5.400 | 5.450 | 5.350 | 5.360 | 5.360 | 6,923,333 |
| 2025-02-28 | 5.430 | 5.500 | 5.380 | 5.390 | 5.390 | 8,396,320 |
| 2025-02-27 | 5.470 | 5.480 | 5.370 | 5.460 | 5.460 | 7,725,700 |
| 2025-02-26 | 5.340 | 5.460 | 5.320 | 5.460 | 5.460 | 11,002,061 |
| 2025-02-25 | 5.430 | 5.440 | 5.320 | 5.330 | 5.330 | 8,206,600 |
| 2025-02-24 | 5.320 | 5.450 | 5.300 | 5.450 | 5.450 | 13,449,504 |
| 2025-02-21 | 5.350 | 5.370 | 5.290 | 5.330 | 5.330 | 8,467,451 |
| 2025-02-20 | 5.370 | 5.380 | 5.310 | 5.340 | 5.340 | 7,343,560 |
| 2025-02-19 | 5.390 | 5.430 | 5.340 | 5.380 | 5.380 | 9,791,900 |
| 2025-02-18 | 5.440 | 5.510 | 5.380 | 5.420 | 5.420 | 9,280,500 |
| 2025-02-17 | 5.390 | 5.470 | 5.360 | 5.450 | 5.450 | 10,034,201 |
| 2025-02-14 | 5.380 | 5.400 | 5.350 | 5.380 | 5.380 | 4,474,800 |
| 2025-02-13 | 5.390 | 5.410 | 5.360 | 5.370 | 5.370 | 6,910,562 |
| 2025-02-12 | 5.350 | 5.400 | 5.330 | 5.390 | 5.390 | 6,524,760 |
| 2025-02-11 | 5.410 | 5.420 | 5.290 | 5.360 | 5.360 | 9,719,400 |
| 2025-02-10 | 5.440 | 5.480 | 5.390 | 5.410 | 5.410 | 8,589,601 |
| 2025-02-07 | 5.350 | 5.450 | 5.320 | 5.430 | 5.430 | 8,654,600 |
| 2025-02-06 | 5.320 | 5.370 | 5.270 | 5.350 | 5.350 | 6,830,400 |
| 2025-02-05 | 5.440 | 5.450 | 5.290 | 5.340 | 5.340 | 6,282,275 |
| 2025-01-27 | 5.340 | 5.480 | 5.340 | 5.400 | 5.400 | 7,111,376 |
| 2025-01-24 | 5.320 | 5.350 | 5.270 | 5.330 | 5.330 | 6,235,900 |
| 2025-01-23 | 5.310 | 5.380 | 5.290 | 5.310 | 5.310 | 5,853,210 |
| 2025-01-22 | 5.250 | 5.300 | 5.220 | 5.260 | 5.260 | 3,388,500 |
| 2025-01-21 | 5.360 | 5.390 | 5.260 | 5.290 | 5.290 | 3,484,000 |
| 2025-01-20 | 5.340 | 5.410 | 5.300 | 5.340 | 5.340 | 4,983,301 |
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.