Top Energy Shanxi Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.740 | 6.030 | 5.700 | 5.860 | 5.860 | 23,494,263 |
| 2024-10-23 | 5.730 | 5.830 | 5.690 | 5.760 | 5.760 | 14,293,802 |
| 2024-10-22 | 5.550 | 5.720 | 5.530 | 5.720 | 5.720 | 13,302,203 |
| 2024-10-21 | 5.670 | 5.680 | 5.490 | 5.530 | 5.530 | 14,272,400 |
| 2024-10-18 | 5.560 | 5.740 | 5.500 | 5.640 | 5.640 | 14,335,326 |
| 2024-10-17 | 5.670 | 5.730 | 5.550 | 5.550 | 5.550 | 8,959,301 |
| 2024-10-16 | 5.580 | 5.760 | 5.560 | 5.670 | 5.670 | 9,517,000 |
| 2024-10-15 | 5.850 | 5.850 | 5.600 | 5.610 | 5.610 | 14,631,211 |
| 2024-10-14 | 5.840 | 5.920 | 5.700 | 5.870 | 5.870 | 9,284,500 |
| 2024-10-11 | 6.040 | 6.050 | 5.700 | 5.770 | 5.770 | 11,517,186 |
| 2024-10-10 | 5.960 | 6.200 | 5.940 | 5.980 | 5.980 | 15,915,601 |
| 2024-10-09 | 6.550 | 6.550 | 5.930 | 5.960 | 5.960 | 20,383,803 |
| 2024-10-08 | 7.020 | 7.060 | 6.340 | 6.580 | 6.580 | 31,588,016 |
| 2024-09-30 | 6.130 | 6.530 | 6.080 | 6.420 | 6.420 | 22,136,855 |
| 2024-09-27 | 5.740 | 5.950 | 5.700 | 5.940 | 5.940 | 8,016,857 |
| 2024-09-26 | 5.430 | 5.670 | 5.430 | 5.670 | 5.670 | 9,307,333 |
| 2024-09-25 | 5.440 | 5.650 | 5.440 | 5.460 | 5.460 | 10,561,800 |
| 2024-09-24 | 5.120 | 5.410 | 5.100 | 5.410 | 5.410 | 10,668,100 |
| 2024-09-23 | 5.080 | 5.130 | 5.030 | 5.090 | 5.090 | 3,899,300 |
| 2024-09-20 | 5.180 | 5.180 | 5.050 | 5.090 | 5.090 | 4,312,800 |
| 2024-09-19 | 4.950 | 5.150 | 4.930 | 5.130 | 5.130 | 6,828,400 |
| 2024-09-18 | 4.990 | 5.000 | 4.860 | 4.940 | 4.940 | 4,139,500 |
| 2024-09-13 | 5.070 | 5.070 | 4.950 | 4.950 | 4.950 | 4,647,500 |
| 2024-09-12 | 4.920 | 5.060 | 4.890 | 5.020 | 5.020 | 7,209,449 |
| 2024-09-11 | 4.950 | 5.000 | 4.840 | 4.860 | 4.860 | 6,326,000 |
| 2024-09-10 | 5.030 | 5.100 | 4.920 | 4.990 | 4.990 | 5,472,900 |
| 2024-09-09 | 5.060 | 5.110 | 4.950 | 5.070 | 5.070 | 5,185,700 |
| 2024-09-06 | 5.150 | 5.170 | 5.000 | 5.030 | 5.030 | 6,567,358 |
| 2024-09-05 | 5.070 | 5.170 | 5.070 | 5.150 | 5.150 | 3,725,701 |
| 2024-09-04 | 5.090 | 5.160 | 5.040 | 5.100 | 5.100 | 5,039,201 |
| 2024-09-03 | 5.180 | 5.270 | 5.120 | 5.170 | 5.170 | 6,100,000 |
| 2024-09-02 | 5.370 | 5.390 | 5.180 | 5.180 | 5.180 | 9,039,600 |
| 2024-08-30 | 5.260 | 5.420 | 5.220 | 5.340 | 5.340 | 8,696,301 |
| 2024-08-29 | 5.170 | 5.300 | 5.090 | 5.260 | 5.260 | 7,848,301 |
| 2024-08-28 | 5.270 | 5.290 | 5.070 | 5.250 | 5.250 | 11,199,376 |
| 2024-08-27 | 5.150 | 5.190 | 5.060 | 5.090 | 5.090 | 4,398,001 |
| 2024-08-26 | 5.130 | 5.190 | 5.080 | 5.150 | 5.150 | 3,430,900 |
| 2024-08-23 | 5.160 | 5.190 | 5.060 | 5.090 | 5.090 | 3,931,500 |
| 2024-08-22 | 5.200 | 5.240 | 5.130 | 5.150 | 5.150 | 3,031,000 |
| 2024-08-21 | 5.200 | 5.240 | 5.160 | 5.200 | 5.200 | 3,574,700 |
| 2024-08-20 | 5.290 | 5.310 | 5.180 | 5.230 | 5.230 | 4,555,700 |
| 2024-08-19 | 5.250 | 5.330 | 5.250 | 5.270 | 5.270 | 2,989,400 |
| 2024-08-16 | 5.320 | 5.370 | 5.250 | 5.280 | 5.280 | 4,387,500 |
| 2024-08-15 | 5.210 | 5.360 | 5.180 | 5.330 | 5.330 | 6,524,800 |
| 2024-08-14 | 5.220 | 5.280 | 5.210 | 5.230 | 5.230 | 3,736,800 |
| 2024-08-13 | 5.250 | 5.300 | 5.160 | 5.240 | 5.240 | 6,534,900 |
| 2024-08-12 | 5.290 | 5.350 | 5.240 | 5.270 | 5.270 | 4,354,300 |
| 2024-08-09 | 5.320 | 5.380 | 5.260 | 5.270 | 5.270 | 4,632,651 |
| 2024-08-08 | 5.270 | 5.270 | 5.170 | 5.260 | 5.260 | 4,510,171 |
| 2024-08-07 | 5.170 | 5.260 | 5.130 | 5.230 | 5.230 | 4,960,840 |
| 2024-08-06 | 5.130 | 5.210 | 5.110 | 5.170 | 5.170 | 4,740,800 |
| 2024-08-05 | 5.150 | 5.240 | 5.070 | 5.070 | 5.070 | 5,952,000 |
| 2024-08-02 | 5.210 | 5.270 | 5.160 | 5.170 | 5.170 | 4,855,836 |
| 2024-08-01 | 5.320 | 5.390 | 5.230 | 5.260 | 5.260 | 5,921,685 |
| 2024-07-31 | 5.090 | 5.300 | 5.040 | 5.300 | 5.300 | 7,533,202 |
| 2024-07-30 | 5.040 | 5.090 | 4.980 | 5.070 | 5.070 | 4,065,900 |
| 2024-07-29 | 5.090 | 5.120 | 5.020 | 5.040 | 5.040 | 4,243,500 |
| 2024-07-26 | 5.030 | 5.110 | 5.000 | 5.090 | 5.090 | 4,912,131 |
| 2024-07-25 | 4.980 | 5.070 | 4.910 | 4.990 | 4.990 | 7,241,548 |
| 2024-07-24 | 5.100 | 5.220 | 5.090 | 5.120 | 5.120 | 5,249,962 |
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.