Sichuan Mingxing Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 6.477 | 7.131 | 6.315 | 7.131 | 6.977 | 53,659,869 |
| 2022-05-09 | 6.362 | 6.831 | 6.239 | 6.485 | 6.345 | 70,350,985 |
| 2022-05-06 | 6.000 | 6.677 | 5.846 | 6.362 | 6.225 | 94,447,182 |
| 2022-05-05 | 5.669 | 6.146 | 5.600 | 6.146 | 6.014 | 55,936,935 |
| 2022-04-29 | 5.169 | 5.585 | 5.108 | 5.585 | 5.465 | 77,681,562 |
| 2022-04-28 | 5.131 | 5.346 | 4.923 | 5.077 | 4.968 | 68,200,728 |
| 2022-04-27 | 5.154 | 5.462 | 5.123 | 5.246 | 5.133 | 98,134,285 |
| 2022-04-26 | 6.085 | 6.300 | 5.692 | 5.692 | 5.570 | 106,556,169 |
| 2022-04-25 | 6.823 | 6.823 | 6.231 | 6.323 | 6.187 | 157,985,506 |
| 2022-04-22 | 5.685 | 6.200 | 5.531 | 6.200 | 6.067 | 27,641,213 |
| 2022-04-21 | 5.915 | 6.054 | 5.608 | 5.639 | 5.517 | 37,190,114 |
| 2022-04-20 | 5.931 | 6.231 | 5.892 | 6.015 | 5.886 | 67,368,732 |
| 2022-04-19 | 5.592 | 6.085 | 5.539 | 5.931 | 5.803 | 60,171,256 |
| 2022-04-18 | 5.562 | 5.646 | 5.408 | 5.531 | 5.412 | 23,479,679 |
| 2022-04-15 | 5.677 | 5.854 | 5.639 | 5.692 | 5.570 | 20,288,866 |
| 2022-04-14 | 5.746 | 5.769 | 5.623 | 5.685 | 5.562 | 15,794,689 |
| 2022-04-13 | 5.800 | 5.900 | 5.692 | 5.715 | 5.593 | 20,156,241 |
| 2022-04-12 | 5.539 | 5.869 | 5.515 | 5.862 | 5.735 | 33,378,179 |
| 2022-04-11 | 5.539 | 5.731 | 5.500 | 5.562 | 5.442 | 21,239,597 |
| 2022-04-08 | 5.562 | 5.785 | 5.539 | 5.592 | 5.472 | 19,302,842 |
| 2022-04-07 | 5.646 | 5.669 | 5.515 | 5.546 | 5.427 | 13,431,015 |
| 2022-04-06 | 5.469 | 5.731 | 5.469 | 5.692 | 5.570 | 22,223,333 |
| 2022-04-01 | 5.615 | 5.615 | 5.462 | 5.508 | 5.389 | 16,481,699 |
| 2022-03-31 | 5.485 | 5.731 | 5.469 | 5.646 | 5.525 | 23,177,030 |
| 2022-03-30 | 5.539 | 5.562 | 5.462 | 5.500 | 5.382 | 14,337,285 |
| 2022-03-29 | 5.469 | 5.677 | 5.454 | 5.523 | 5.404 | 15,798,112 |
| 2022-03-28 | 5.292 | 5.746 | 5.231 | 5.562 | 5.442 | 24,962,678 |
| 2022-03-25 | 5.177 | 5.392 | 5.177 | 5.339 | 5.224 | 18,241,886 |
| 2022-03-24 | 5.215 | 5.362 | 5.177 | 5.223 | 5.111 | 12,691,458 |
| 2022-03-23 | 5.308 | 5.377 | 5.215 | 5.239 | 5.126 | 10,693,722 |
| 2022-03-22 | 5.139 | 5.339 | 5.100 | 5.277 | 5.163 | 16,709,095 |
| 2022-03-21 | 5.154 | 5.200 | 5.054 | 5.162 | 5.051 | 14,245,465 |
| 2022-03-18 | 4.915 | 5.239 | 4.869 | 5.154 | 5.043 | 24,942,139 |
| 2022-03-17 | 4.977 | 5.046 | 4.908 | 4.923 | 4.817 | 16,442,258 |
| 2022-03-16 | 4.877 | 4.985 | 4.692 | 4.946 | 4.840 | 19,053,169 |
| 2022-03-15 | 5.077 | 5.115 | 4.800 | 4.815 | 4.712 | 27,073,631 |
| 2022-03-14 | 5.523 | 5.539 | 5.154 | 5.162 | 5.051 | 33,436,980 |
| 2022-03-11 | 5.754 | 5.754 | 5.485 | 5.615 | 5.495 | 32,598,151 |
| 2022-03-10 | 5.692 | 5.846 | 5.577 | 5.839 | 5.713 | 34,983,760 |
| 2022-03-09 | 5.446 | 5.700 | 5.315 | 5.569 | 5.449 | 24,085,321 |
| 2022-03-08 | 5.631 | 5.685 | 5.408 | 5.431 | 5.314 | 14,870,793 |
| 2022-03-07 | 5.654 | 5.739 | 5.592 | 5.615 | 5.495 | 13,776,289 |
| 2022-03-04 | 5.677 | 5.723 | 5.615 | 5.669 | 5.547 | 11,001,965 |
| 2022-03-03 | 5.669 | 5.808 | 5.669 | 5.723 | 5.600 | 14,466,985 |
| 2022-03-02 | 5.623 | 5.685 | 5.615 | 5.669 | 5.547 | 7,898,306 |
| 2022-03-01 | 5.685 | 5.731 | 5.615 | 5.662 | 5.540 | 10,725,808 |
| 2022-02-28 | 5.677 | 5.715 | 5.546 | 5.692 | 5.570 | 14,145,950 |
| 2022-02-25 | 5.492 | 5.692 | 5.485 | 5.662 | 5.540 | 19,636,489 |
| 2022-02-24 | 5.569 | 5.723 | 5.369 | 5.454 | 5.337 | 20,522,374 |
| 2022-02-23 | 5.562 | 5.677 | 5.554 | 5.569 | 5.449 | 11,762,179 |
| 2022-02-22 | 5.608 | 5.662 | 5.508 | 5.554 | 5.434 | 10,496,994 |
| 2022-02-21 | 5.515 | 5.662 | 5.500 | 5.654 | 5.532 | 14,891,696 |
| 2022-02-18 | 5.508 | 5.531 | 5.454 | 5.531 | 5.412 | 9,035,650 |
| 2022-02-17 | 5.500 | 5.569 | 5.462 | 5.515 | 5.397 | 9,597,822 |
| 2022-02-16 | 5.523 | 5.615 | 5.485 | 5.531 | 5.412 | 12,413,076 |
| 2022-02-15 | 5.508 | 5.515 | 5.385 | 5.446 | 5.329 | 9,065,901 |
| 2022-02-14 | 5.477 | 5.546 | 5.423 | 5.454 | 5.337 | 8,016,138 |
| 2022-02-11 | 5.631 | 5.654 | 5.477 | 5.508 | 5.389 | 10,723,596 |
| 2022-02-10 | 5.615 | 5.692 | 5.600 | 5.646 | 5.525 | 12,544,883 |
| 2022-02-09 | 5.408 | 5.669 | 5.385 | 5.669 | 5.547 | 17,655,783 |
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.