Shaanxi Energy Investment Co Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 10.010 | 10.160 | 10.010 | 10.030 | 8.937 | 23,307,650 |
| 2024-04-29 | 10.230 | 10.250 | 9.940 | 10.030 | 8.937 | 39,177,488 |
| 2024-04-26 | 10.000 | 10.350 | 10.000 | 10.280 | 9.160 | 29,568,740 |
| 2024-04-25 | 9.980 | 10.100 | 9.910 | 10.090 | 8.990 | 17,075,561 |
| 2024-04-24 | 9.830 | 10.090 | 9.830 | 10.030 | 8.937 | 24,515,150 |
| 2024-04-23 | 10.030 | 10.080 | 9.740 | 9.780 | 8.714 | 32,775,699 |
| 2024-04-22 | 10.210 | 10.360 | 10.040 | 10.090 | 8.990 | 30,313,721 |
| 2024-04-19 | 10.340 | 10.510 | 10.220 | 10.240 | 9.124 | 34,833,219 |
| 2024-04-18 | 10.440 | 10.790 | 10.340 | 10.430 | 9.293 | 44,306,953 |
| 2024-04-17 | 10.340 | 10.480 | 10.280 | 10.480 | 9.338 | 30,487,961 |
| 2024-04-16 | 10.370 | 10.540 | 10.280 | 10.360 | 9.231 | 41,367,246 |
| 2024-04-15 | 10.430 | 10.520 | 10.250 | 10.450 | 9.311 | 31,569,900 |
| 2024-04-12 | 10.440 | 10.560 | 10.360 | 10.380 | 9.249 | 32,255,561 |
| 2024-04-11 | 10.000 | 10.560 | 9.980 | 10.450 | 9.311 | 58,312,512 |
| 2024-04-10 | 9.990 | 10.210 | 9.950 | 10.090 | 8.990 | 33,943,941 |
| 2024-04-09 | 10.000 | 10.180 | 9.970 | 10.000 | 8.910 | 33,190,570 |
| 2024-04-08 | 9.880 | 10.150 | 9.870 | 10.010 | 8.919 | 40,601,699 |
| 2024-04-03 | 9.880 | 9.970 | 9.820 | 9.940 | 8.857 | 18,823,650 |
| 2024-04-02 | 9.790 | 10.000 | 9.760 | 9.900 | 8.821 | 20,522,520 |
| 2024-04-01 | 9.870 | 10.010 | 9.800 | 9.830 | 8.759 | 29,617,461 |
| 2024-03-29 | 9.620 | 9.820 | 9.610 | 9.810 | 8.741 | 22,441,740 |
| 2024-03-28 | 9.460 | 9.730 | 9.400 | 9.620 | 8.572 | 20,405,539 |
| 2024-03-27 | 9.530 | 9.670 | 9.490 | 9.500 | 8.465 | 18,897,410 |
| 2024-03-26 | 9.440 | 9.610 | 9.360 | 9.580 | 8.536 | 20,036,750 |
| 2024-03-25 | 9.480 | 9.600 | 9.400 | 9.440 | 8.411 | 16,207,660 |
| 2024-03-22 | 9.610 | 9.690 | 9.460 | 9.520 | 8.482 | 19,113,391 |
| 2024-03-21 | 9.730 | 9.770 | 9.600 | 9.670 | 8.616 | 18,324,539 |
| 2024-03-20 | 9.620 | 9.990 | 9.540 | 9.750 | 8.687 | 32,916,102 |
| 2024-03-19 | 9.650 | 9.680 | 9.570 | 9.620 | 8.572 | 18,356,680 |
| 2024-03-18 | 9.520 | 9.690 | 9.460 | 9.660 | 8.607 | 22,720,199 |
| 2024-03-15 | 9.470 | 9.560 | 9.410 | 9.520 | 8.482 | 23,552,039 |
| 2024-03-14 | 9.500 | 9.610 | 9.400 | 9.460 | 8.429 | 26,254,420 |
| 2024-03-13 | 9.450 | 9.600 | 9.380 | 9.500 | 8.465 | 31,401,811 |
| 2024-03-12 | 9.860 | 9.870 | 9.430 | 9.450 | 8.420 | 55,479,238 |
| 2024-03-11 | 9.880 | 10.060 | 9.720 | 9.860 | 8.785 | 42,079,473 |
| 2024-03-08 | 9.750 | 9.940 | 9.720 | 9.860 | 8.785 | 49,546,289 |
| 2024-03-07 | 9.530 | 10.010 | 9.490 | 9.750 | 8.687 | 89,305,641 |
| 2024-03-06 | 9.030 | 9.620 | 9.020 | 9.550 | 8.509 | 79,909,148 |
| 2024-03-05 | 9.130 | 9.180 | 9.030 | 9.090 | 8.099 | 26,945,920 |
| 2024-03-04 | 8.930 | 9.120 | 8.860 | 9.120 | 8.126 | 32,494,211 |
| 2024-03-01 | 8.900 | 9.020 | 8.820 | 8.970 | 7.992 | 32,797,691 |
| 2024-02-29 | 8.710 | 8.980 | 8.700 | 8.900 | 7.930 | 52,023,512 |
| 2024-02-28 | 8.650 | 8.740 | 8.460 | 8.470 | 7.547 | 24,009,670 |
| 2024-02-27 | 8.640 | 8.680 | 8.580 | 8.680 | 7.734 | 18,099,660 |
| 2024-02-26 | 8.710 | 8.830 | 8.610 | 8.650 | 7.707 | 21,572,471 |
| 2024-02-23 | 8.630 | 8.780 | 8.630 | 8.780 | 7.823 | 29,294,131 |
| 2024-02-22 | 8.480 | 8.590 | 8.470 | 8.570 | 7.636 | 16,716,260 |
| 2024-02-21 | 8.500 | 8.620 | 8.430 | 8.490 | 7.565 | 20,262,600 |
| 2024-02-20 | 8.500 | 8.610 | 8.410 | 8.510 | 7.583 | 13,557,200 |
| 2024-02-19 | 8.590 | 8.590 | 8.420 | 8.520 | 7.591 | 17,750,330 |
| 2024-02-08 | 8.410 | 8.660 | 8.390 | 8.440 | 7.520 | 26,036,539 |
| 2024-02-07 | 8.260 | 8.480 | 8.200 | 8.420 | 7.502 | 25,711,600 |
| 2024-02-06 | 7.510 | 8.280 | 7.510 | 8.260 | 7.360 | 28,673,410 |
| 2024-02-05 | 7.770 | 7.820 | 7.350 | 7.590 | 6.763 | 21,594,939 |
| 2024-02-02 | 8.030 | 8.090 | 7.620 | 7.810 | 6.959 | 17,566,930 |
| 2024-02-01 | 8.150 | 8.200 | 7.960 | 8.020 | 7.146 | 12,777,210 |
| 2024-01-31 | 8.210 | 8.350 | 8.110 | 8.190 | 7.297 | 13,057,310 |
| 2024-01-30 | 8.290 | 8.410 | 8.210 | 8.230 | 7.333 | 10,577,340 |
| 2024-01-29 | 8.440 | 8.520 | 8.350 | 8.350 | 7.440 | 13,557,330 |
| 2024-01-26 | 8.310 | 8.420 | 8.300 | 8.360 | 7.449 | 9,383,501 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.4100 CNY |
| 2025-06-26 | 0.3600 CNY |
| 2025-01-22 | 0.0500 CNY |
| 2024-06-26 | 0.3600 CNY |
| 2023-06-16 | 0.3500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.