Sichuan Mingxing Electric Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.654	6.792	6.631	6.739	6.665	10,511,748
2022-11-02	6.631	6.762	6.600	6.715	6.642	11,894,431
2022-11-01	6.423	6.646	6.423	6.639	6.566	10,249,720
2022-10-31	6.469	6.569	6.385	6.462	6.391	12,130,443
2022-10-28	6.785	6.846	6.554	6.554	6.482	21,951,948
2022-10-27	6.708	6.808	6.677	6.685	6.611	13,971,373
2022-10-26	6.577	6.892	6.500	6.792	6.718	19,677,446
2022-10-25	6.462	6.577	6.369	6.515	6.444	10,012,090
2022-10-24	6.608	6.662	6.446	6.485	6.414	11,761,230
2022-10-21	6.515	6.708	6.515	6.608	6.535	11,440,938
2022-10-20	6.554	6.646	6.477	6.508	6.437	10,197,099
2022-10-19	6.615	6.808	6.546	6.631	6.558	14,811,490
2022-10-18	6.623	6.708	6.554	6.600	6.528	12,773,315
2022-10-17	6.577	6.654	6.477	6.600	6.528	10,924,217
2022-10-14	6.546	6.654	6.531	6.608	6.535	12,475,763
2022-10-13	6.439	6.639	6.377	6.546	6.475	15,322,244
2022-10-12	6.339	6.439	6.169	6.439	6.368	13,159,263
2022-10-11	6.185	6.331	6.023	6.323	6.254	16,201,430
2022-10-10	6.185	6.362	6.100	6.146	6.079	13,192,207
2022-09-30	6.292	6.415	6.177	6.185	6.117	12,745,311
2022-09-29	6.577	6.654	6.300	6.323	6.254	14,324,429
2022-09-28	6.831	6.946	6.485	6.508	6.437	12,687,474
2022-09-27	6.785	6.854	6.662	6.831	6.756	9,458,449
2022-09-26	6.923	6.923	6.692	6.731	6.657	11,842,279
2022-09-23	7.100	7.169	6.908	6.954	6.878	13,589,473
2022-09-22	7.000	7.292	6.962	7.215	7.136	17,176,016
2022-09-21	6.877	7.115	6.808	7.031	6.954	13,491,023
2022-09-20	6.700	6.962	6.700	6.946	6.870	12,856,051
2022-09-19	6.808	6.808	6.554	6.685	6.611	13,444,029
2022-09-16	6.946	6.954	6.731	6.731	6.657	10,393,177
2022-09-15	7.215	7.254	6.808	6.908	6.832	14,813,955
2022-09-14	7.146	7.246	7.062	7.146	7.068	11,495,575
2022-09-13	7.423	7.469	7.269	7.292	7.213	12,501,023
2022-09-09	7.492	7.508	7.339	7.408	7.327	12,711,856
2022-09-08	7.500	7.731	7.439	7.477	7.395	22,802,730
2022-09-07	7.231	7.508	7.200	7.500	7.418	27,064,611
2022-09-06	7.069	7.339	7.039	7.308	7.228	25,658,009
2022-09-05	6.892	7.023	6.846	6.985	6.908	11,453,144
2022-09-02	6.808	7.031	6.808	6.939	6.863	12,678,729
2022-09-01	6.877	6.900	6.777	6.800	6.726	9,707,874
2022-08-31	7.162	7.200	6.792	6.839	6.764	19,011,007
2022-08-30	7.377	7.415	7.123	7.154	7.076	14,374,048
2022-08-29	7.285	7.377	7.092	7.362	7.281	15,447,367
2022-08-26	7.531	7.639	7.385	7.415	7.334	20,154,085
2022-08-25	7.500	7.600	7.369	7.531	7.448	24,043,393
2022-08-24	7.892	7.923	7.423	7.439	7.357	41,273,572
2022-08-23	8.123	8.231	7.892	7.954	7.867	41,077,320
2022-08-22	8.100	8.454	8.023	8.223	8.133	53,512,839
2022-08-19	7.915	8.269	7.746	8.100	8.011	48,210,548
2022-08-18	8.131	8.277	7.923	7.923	7.836	37,430,038
2022-08-17	8.200	8.500	8.146	8.169	8.080	48,201,879
2022-08-16	7.931	8.531	7.846	8.300	8.209	60,790,182
2022-08-15	7.692	7.885	7.631	7.831	7.745	27,666,754
2022-08-12	7.739	7.823	7.654	7.739	7.654	20,461,964
2022-08-11	7.669	7.769	7.577	7.746	7.661	24,179,246
2022-08-10	7.654	7.669	7.477	7.639	7.555	20,022,626
2022-08-09	7.700	7.769	7.623	7.669	7.585	22,726,600
2022-08-08	7.500	7.823	7.354	7.731	7.646	34,071,245
2022-08-05	7.562	7.577	7.315	7.492	7.410	21,780,193
2022-08-04	7.385	7.569	7.354	7.562	7.479	22,716,434

← NewerPage 17 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	0.0800 CNY
2022-06-17	0.0800 CNY
2021-06-18	0.0500 CNY
2020-07-10	0.0500 CNY
2019-07-19	0.0650 CNY

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