Shanxi Xishan Coal and Electricity Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.250	8.280	8.130	8.170	7.755	11,413,262
2024-07-26	8.130	8.330	8.130	8.270	7.850	16,878,950
2024-07-25	8.150	8.220	8.090	8.130	7.717	15,817,060
2024-07-24	8.300	8.340	8.150	8.210	7.793	23,187,521
2024-07-23	8.470	8.500	8.300	8.310	7.888	21,228,855
2024-07-22	8.650	8.650	8.450	8.510	8.078	18,847,784
2024-07-19	8.540	8.680	8.530	8.650	8.211	18,779,043
2024-07-18	8.550	8.620	8.400	8.590	8.154	24,842,378
2024-07-17	8.860	8.860	8.500	8.610	8.173	39,178,327
2024-07-16	8.960	8.970	8.820	8.860	8.410	23,064,033
2024-07-15	8.860	9.100	8.790	8.960	8.505	32,113,378
2024-07-12	9.190	9.210	8.830	8.900	8.448	42,055,284
2024-07-11	9.800	10.030	9.650	9.990	8.723	42,183,551
2024-07-10	9.980	10.000	9.610	9.700	8.470	48,902,595
2024-07-09	9.910	10.080	9.820	10.050	8.776	24,512,234
2024-07-08	10.190	10.210	9.920	9.960	8.697	23,521,195
2024-07-05	10.190	10.250	10.050	10.190	8.898	21,849,482
2024-07-04	10.180	10.250	10.070	10.170	8.880	22,250,562
2024-07-03	10.480	10.520	10.120	10.180	8.889	33,279,061
2024-07-02	10.650	10.850	10.430	10.460	9.134	24,097,197
2024-07-01	10.280	10.690	10.250	10.630	9.282	31,153,414
2024-06-28	10.150	10.330	10.140	10.310	9.003	18,815,204
2024-06-27	10.310	10.390	10.180	10.210	8.915	17,171,971
2024-06-26	10.370	10.380	10.180	10.340	9.029	16,361,295
2024-06-25	10.350	10.410	10.270	10.370	9.055	19,121,900
2024-06-24	10.670	10.710	10.260	10.370	9.055	30,125,846
2024-06-21	10.850	10.940	10.620	10.730	9.369	20,611,847
2024-06-20	10.940	11.010	10.840	10.890	9.509	18,747,681
2024-06-19	10.730	11.080	10.710	10.900	9.518	28,248,817
2024-06-18	10.700	10.780	10.600	10.710	9.352	22,422,303
2024-06-17	10.880	11.060	10.660	10.700	9.343	36,829,178
2024-06-14	11.090	11.250	10.920	10.960	9.570	51,476,514
2024-06-13	11.250	11.430	10.980	11.100	9.693	29,636,214
2024-06-12	10.820	11.330	10.770	11.320	9.885	43,091,193
2024-06-11	11.100	11.170	10.710	10.810	9.439	33,215,167
2024-06-07	10.920	11.140	10.830	11.100	9.693	24,520,639
2024-06-06	10.760	11.060	10.730	10.920	9.535	31,017,753
2024-06-05	10.940	11.010	10.700	10.730	9.369	27,853,004
2024-06-04	11.050	11.070	10.800	10.950	9.562	24,635,857
2024-06-03	11.090	11.160	11.000	11.080	9.675	29,736,638
2024-05-31	11.060	11.220	10.990	11.030	9.631	29,443,547
2024-05-30	11.280	11.430	10.980	11.060	9.658	41,714,842
2024-05-29	11.210	11.410	11.100	11.360	9.920	36,108,783
2024-05-28	11.210	11.370	11.100	11.170	9.754	44,128,417
2024-05-27	11.200	11.440	11.070	11.260	9.832	39,423,463
2024-05-24	11.210	11.350	11.150	11.150	9.736	25,339,942
2024-05-23	11.250	11.310	11.100	11.190	9.771	26,296,475
2024-05-22	11.480	11.530	11.230	11.280	9.850	39,092,431
2024-05-21	11.250	11.390	11.150	11.350	9.911	39,090,108
2024-05-20	10.770	11.450	10.770	11.290	9.858	72,637,596
2024-05-17	10.850	10.890	10.610	10.800	9.431	23,231,168
2024-05-16	10.730	10.920	10.670	10.750	9.387	27,527,971
2024-05-15	10.640	10.850	10.520	10.730	9.369	34,596,464
2024-05-14	10.870	10.920	10.400	10.640	9.291	57,212,649
2024-05-13	10.970	11.040	10.720	10.860	9.483	34,652,473
2024-05-10	11.000	11.130	10.880	11.010	9.614	38,255,697
2024-05-09	10.940	11.110	10.800	11.030	9.631	39,627,298
2024-05-08	10.670	11.130	10.630	10.990	9.596	59,780,207
2024-05-07	10.530	10.750	10.520	10.680	9.326	41,867,225
2024-05-06	10.540	10.600	10.290	10.590	9.247	53,835,780

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.0900 CNY
2025-10-29	0.0360 CNY
2025-07-11	0.2200 CNY
2024-07-12	0.8000 CNY
2023-06-21	1.2000 CNY
2022-07-13	0.8000 CNY
2021-07-16	0.1000 CNY
2020-06-24	0.1300 CNY
2019-06-26	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.