Top Energy Shanxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 5.300 | 5.340 | 5.270 | 5.330 | 5.330 | 3,852,000 |
| 2025-01-16 | 5.240 | 5.360 | 5.240 | 5.310 | 5.310 | 6,302,306 |
| 2025-01-15 | 5.270 | 5.290 | 5.210 | 5.240 | 5.240 | 5,765,901 |
| 2025-01-14 | 5.170 | 5.290 | 5.160 | 5.270 | 5.270 | 7,435,200 |
| 2025-01-13 | 5.120 | 5.160 | 5.070 | 5.140 | 5.140 | 5,384,716 |
| 2025-01-10 | 5.240 | 5.240 | 5.140 | 5.140 | 5.140 | 5,996,800 |
| 2025-01-09 | 5.280 | 5.290 | 5.200 | 5.220 | 5.220 | 6,674,700 |
| 2025-01-08 | 5.360 | 5.390 | 5.190 | 5.330 | 5.330 | 9,847,196 |
| 2025-01-07 | 5.460 | 5.470 | 5.350 | 5.390 | 5.390 | 5,841,900 |
| 2025-01-06 | 5.420 | 5.510 | 5.320 | 5.440 | 5.440 | 6,897,472 |
| 2025-01-03 | 5.510 | 5.560 | 5.400 | 5.410 | 5.410 | 7,946,500 |
| 2025-01-02 | 5.640 | 5.670 | 5.460 | 5.490 | 5.490 | 7,670,634 |
| 2024-12-31 | 5.750 | 5.780 | 5.620 | 5.630 | 5.630 | 7,955,200 |
| 2024-12-30 | 5.820 | 5.850 | 5.730 | 5.760 | 5.760 | 6,696,500 |
| 2024-12-27 | 5.740 | 5.860 | 5.740 | 5.850 | 5.850 | 9,695,727 |
| 2024-12-26 | 5.830 | 5.860 | 5.730 | 5.750 | 5.750 | 7,731,630 |
| 2024-12-25 | 5.900 | 5.930 | 5.790 | 5.840 | 5.840 | 7,498,500 |
| 2024-12-24 | 5.790 | 5.920 | 5.780 | 5.910 | 5.910 | 7,869,172 |
| 2024-12-23 | 5.890 | 5.900 | 5.770 | 5.790 | 5.790 | 7,281,047 |
| 2024-12-20 | 5.920 | 5.960 | 5.860 | 5.890 | 5.890 | 8,307,626 |
| 2024-12-19 | 6.030 | 6.040 | 5.870 | 5.920 | 5.920 | 14,057,500 |
| 2024-12-18 | 6.020 | 6.170 | 5.970 | 6.060 | 6.060 | 15,749,129 |
| 2024-12-17 | 6.060 | 6.100 | 5.930 | 5.980 | 5.980 | 11,638,846 |
| 2024-12-16 | 6.010 | 6.120 | 6.000 | 6.070 | 6.070 | 9,248,652 |
| 2024-12-13 | 6.180 | 6.190 | 6.000 | 6.010 | 6.010 | 13,810,980 |
| 2024-12-12 | 6.150 | 6.210 | 6.090 | 6.200 | 6.200 | 11,319,685 |
| 2024-12-11 | 6.080 | 6.160 | 6.060 | 6.140 | 6.140 | 12,342,427 |
| 2024-12-10 | 6.250 | 6.260 | 6.070 | 6.100 | 6.100 | 12,610,081 |
| 2024-12-09 | 6.110 | 6.150 | 6.050 | 6.110 | 6.110 | 11,131,711 |
| 2024-12-06 | 6.000 | 6.110 | 5.970 | 6.110 | 6.110 | 12,569,102 |
| 2024-12-05 | 6.000 | 6.020 | 5.930 | 5.990 | 5.990 | 6,710,001 |
| 2024-12-04 | 6.090 | 6.100 | 5.980 | 6.010 | 6.010 | 10,424,101 |
| 2024-12-03 | 6.120 | 6.140 | 6.040 | 6.100 | 6.100 | 9,462,191 |
| 2024-12-02 | 6.060 | 6.140 | 6.020 | 6.100 | 6.100 | 14,079,110 |
| 2024-11-29 | 6.050 | 6.110 | 6.010 | 6.060 | 6.060 | 11,600,748 |
| 2024-11-28 | 6.140 | 6.150 | 6.000 | 6.040 | 6.040 | 11,994,701 |
| 2024-11-27 | 6.020 | 6.140 | 5.970 | 6.130 | 6.130 | 9,560,800 |
| 2024-11-26 | 6.020 | 6.110 | 5.980 | 6.060 | 6.060 | 8,373,400 |
| 2024-11-25 | 5.930 | 6.090 | 5.850 | 6.030 | 6.030 | 8,601,726 |
| 2024-11-22 | 6.080 | 6.130 | 5.910 | 5.920 | 5.920 | 9,573,390 |
| 2024-11-21 | 6.110 | 6.170 | 6.030 | 6.090 | 6.090 | 9,227,730 |
| 2024-11-20 | 6.090 | 6.150 | 6.060 | 6.120 | 6.120 | 8,543,732 |
| 2024-11-19 | 6.100 | 6.130 | 5.960 | 6.090 | 6.090 | 11,307,300 |
| 2024-11-18 | 6.020 | 6.250 | 6.020 | 6.070 | 6.070 | 13,846,100 |
| 2024-11-15 | 6.070 | 6.170 | 5.980 | 5.990 | 5.990 | 9,691,610 |
| 2024-11-14 | 6.250 | 6.280 | 6.040 | 6.080 | 6.080 | 11,181,228 |
| 2024-11-13 | 6.270 | 6.330 | 6.170 | 6.220 | 6.220 | 13,927,539 |
| 2024-11-12 | 6.340 | 6.360 | 6.200 | 6.280 | 6.280 | 17,065,300 |
| 2024-11-11 | 6.350 | 6.410 | 6.260 | 6.300 | 6.300 | 13,675,701 |
| 2024-11-08 | 6.510 | 6.580 | 6.310 | 6.360 | 6.360 | 18,430,349 |
| 2024-11-07 | 6.330 | 6.590 | 6.320 | 6.510 | 6.510 | 18,521,602 |
| 2024-11-06 | 6.390 | 6.450 | 6.250 | 6.380 | 6.380 | 15,972,750 |
| 2024-11-05 | 6.360 | 6.400 | 6.270 | 6.380 | 6.380 | 18,506,448 |
| 2024-11-04 | 6.330 | 6.440 | 6.300 | 6.370 | 6.370 | 12,061,900 |
| 2024-11-01 | 6.680 | 6.700 | 6.300 | 6.370 | 6.370 | 23,676,152 |
| 2024-10-31 | 6.600 | 6.760 | 6.420 | 6.680 | 6.680 | 33,329,989 |
| 2024-10-30 | 6.200 | 6.650 | 6.200 | 6.500 | 6.500 | 30,496,849 |
| 2024-10-29 | 6.600 | 6.790 | 6.290 | 6.320 | 6.320 | 34,329,526 |
| 2024-10-28 | 6.320 | 6.390 | 6.090 | 6.330 | 6.330 | 23,611,685 |
| 2024-10-25 | 5.860 | 6.360 | 5.860 | 6.320 | 6.320 | 29,793,085 |
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.