Sichuan Mingxing Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 7.592 | 7.877 | 7.308 | 7.362 | 7.281 | 33,637,919 |
| 2022-08-02 | 7.946 | 7.969 | 7.462 | 7.600 | 7.517 | 44,019,820 |
| 2022-08-01 | 8.362 | 8.362 | 8.008 | 8.131 | 8.042 | 41,806,401 |
| 2022-07-29 | 8.339 | 8.885 | 8.323 | 8.508 | 8.415 | 54,844,453 |
| 2022-07-28 | 8.462 | 8.654 | 8.315 | 8.339 | 8.247 | 43,467,682 |
| 2022-07-27 | 8.092 | 8.485 | 8.077 | 8.400 | 8.308 | 40,693,911 |
| 2022-07-26 | 8.085 | 8.192 | 7.946 | 8.146 | 8.057 | 27,975,923 |
| 2022-07-25 | 8.523 | 8.531 | 7.962 | 8.115 | 8.027 | 49,236,678 |
| 2022-07-22 | 8.715 | 8.808 | 8.400 | 8.477 | 8.384 | 58,763,675 |
| 2022-07-21 | 8.708 | 9.208 | 8.615 | 8.715 | 8.620 | 90,165,530 |
| 2022-07-20 | 8.546 | 8.908 | 8.400 | 8.885 | 8.787 | 83,827,962 |
| 2022-07-19 | 8.592 | 8.639 | 8.254 | 8.462 | 8.369 | 62,520,198 |
| 2022-07-18 | 8.385 | 8.769 | 8.354 | 8.662 | 8.567 | 69,066,258 |
| 2022-07-15 | 8.692 | 8.846 | 8.277 | 8.308 | 8.217 | 80,098,341 |
| 2022-07-14 | 8.839 | 9.254 | 8.577 | 8.746 | 8.651 | 103,610,042 |
| 2022-07-13 | 8.846 | 9.277 | 8.539 | 8.985 | 8.886 | 136,426,106 |
| 2022-07-12 | 9.369 | 9.385 | 8.808 | 9.385 | 9.282 | 176,650,464 |
| 2022-07-11 | 7.869 | 8.531 | 7.869 | 8.531 | 8.437 | 44,325,629 |
| 2022-07-08 | 7.962 | 8.069 | 7.731 | 7.754 | 7.669 | 49,316,413 |
| 2022-07-07 | 7.831 | 8.385 | 7.777 | 8.031 | 7.943 | 68,834,574 |
| 2022-07-06 | 8.308 | 8.585 | 7.869 | 8.000 | 7.912 | 87,728,187 |
| 2022-07-05 | 7.854 | 8.631 | 7.854 | 8.439 | 8.346 | 109,867,378 |
| 2022-07-04 | 7.562 | 8.054 | 7.385 | 7.846 | 7.760 | 69,585,170 |
| 2022-07-01 | 7.039 | 7.554 | 7.039 | 7.485 | 7.403 | 55,569,194 |
| 2022-06-30 | 7.008 | 7.100 | 6.946 | 7.015 | 6.939 | 22,404,278 |
| 2022-06-29 | 7.262 | 7.262 | 7.000 | 7.000 | 6.923 | 32,330,326 |
| 2022-06-28 | 7.215 | 7.423 | 7.169 | 7.308 | 7.228 | 35,424,845 |
| 2022-06-27 | 7.231 | 7.423 | 7.146 | 7.215 | 7.136 | 32,506,670 |
| 2022-06-24 | 7.277 | 7.431 | 7.154 | 7.239 | 7.159 | 27,929,141 |
| 2022-06-23 | 7.500 | 7.600 | 7.000 | 7.323 | 7.243 | 46,308,494 |
| 2022-06-22 | 7.700 | 7.862 | 7.477 | 7.539 | 7.456 | 32,904,547 |
| 2022-06-21 | 7.962 | 8.015 | 7.600 | 7.723 | 7.639 | 42,296,320 |
| 2022-06-20 | 7.592 | 7.992 | 7.415 | 7.931 | 7.844 | 53,053,005 |
| 2022-06-17 | 7.577 | 7.731 | 7.385 | 7.600 | 7.517 | 41,914,458 |
| 2022-06-16 | 7.362 | 7.554 | 7.362 | 7.492 | 7.331 | 27,942,916 |
| 2022-06-15 | 7.723 | 7.731 | 7.392 | 7.415 | 7.256 | 48,879,938 |
| 2022-06-14 | 7.554 | 7.900 | 7.485 | 7.746 | 7.580 | 51,564,682 |
| 2022-06-13 | 7.739 | 7.815 | 7.523 | 7.715 | 7.550 | 48,827,420 |
| 2022-06-10 | 7.639 | 7.992 | 7.539 | 7.846 | 7.677 | 53,715,439 |
| 2022-06-09 | 8.192 | 8.415 | 7.631 | 7.685 | 7.519 | 68,779,613 |
| 2022-06-08 | 8.123 | 8.423 | 7.962 | 8.385 | 8.204 | 69,823,319 |
| 2022-06-07 | 8.331 | 8.592 | 8.015 | 8.162 | 7.986 | 65,841,252 |
| 2022-06-06 | 8.169 | 8.839 | 8.169 | 8.362 | 8.182 | 69,721,419 |
| 2022-06-02 | 8.462 | 8.962 | 8.162 | 8.392 | 8.212 | 96,420,750 |
| 2022-06-01 | 7.931 | 8.862 | 7.762 | 8.862 | 8.671 | 113,577,711 |
| 2022-05-31 | 7.923 | 8.646 | 7.700 | 8.054 | 7.881 | 114,644,922 |
| 2022-05-30 | 7.239 | 7.923 | 7.054 | 7.923 | 7.753 | 98,443,534 |
| 2022-05-27 | 7.385 | 7.500 | 7.115 | 7.200 | 7.045 | 81,149,316 |
| 2022-05-26 | 7.846 | 7.962 | 7.315 | 7.354 | 7.196 | 126,383,432 |
| 2022-05-25 | 6.569 | 7.323 | 6.508 | 7.323 | 7.166 | 76,014,950 |
| 2022-05-24 | 6.839 | 7.346 | 6.623 | 6.654 | 6.511 | 81,150,565 |
| 2022-05-23 | 7.000 | 7.000 | 6.739 | 6.869 | 6.722 | 45,487,851 |
| 2022-05-20 | 7.077 | 7.185 | 6.923 | 7.023 | 6.872 | 56,947,098 |
| 2022-05-19 | 7.023 | 7.192 | 6.915 | 7.077 | 6.925 | 98,262,593 |
| 2022-05-18 | 6.408 | 7.008 | 6.323 | 7.008 | 6.857 | 67,848,764 |
| 2022-05-17 | 6.623 | 6.646 | 6.277 | 6.369 | 6.232 | 51,866,367 |
| 2022-05-16 | 6.862 | 6.915 | 6.462 | 6.692 | 6.548 | 69,077,424 |
| 2022-05-13 | 6.600 | 7.385 | 6.577 | 6.854 | 6.706 | 77,993,202 |
| 2022-05-12 | 6.800 | 7.115 | 6.615 | 6.762 | 6.616 | 92,776,548 |
| 2022-05-11 | 7.154 | 7.385 | 6.577 | 6.592 | 6.451 | 114,507,075 |
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.