Sichuan Mingxing Electric Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-08 | 5.408 | 5.462 | 5.346 | 5.454 | 5.337 | 10,964,265 |
| 2022-02-07 | 5.146 | 5.431 | 5.092 | 5.431 | 5.314 | 14,252,553 |
| 2022-01-28 | 5.200 | 5.269 | 4.923 | 5.123 | 5.013 | 13,225,212 |
| 2022-01-27 | 5.277 | 5.369 | 5.169 | 5.185 | 5.073 | 10,948,925 |
| 2022-01-26 | 5.154 | 5.385 | 5.139 | 5.285 | 5.171 | 14,277,887 |
| 2022-01-25 | 5.246 | 5.323 | 5.154 | 5.154 | 5.043 | 16,018,873 |
| 2022-01-24 | 5.392 | 5.423 | 5.246 | 5.262 | 5.148 | 17,597,847 |
| 2022-01-21 | 5.515 | 5.631 | 5.462 | 5.477 | 5.359 | 12,756,705 |
| 2022-01-20 | 5.531 | 5.654 | 5.485 | 5.539 | 5.419 | 12,387,694 |
| 2022-01-19 | 5.577 | 5.608 | 5.477 | 5.562 | 5.442 | 13,280,995 |
| 2022-01-18 | 5.515 | 5.746 | 5.485 | 5.646 | 5.525 | 23,159,203 |
| 2022-01-17 | 5.508 | 5.585 | 5.485 | 5.523 | 5.404 | 11,410,675 |
| 2022-01-14 | 5.531 | 5.615 | 5.454 | 5.477 | 5.359 | 13,743,015 |
| 2022-01-13 | 5.677 | 5.692 | 5.562 | 5.569 | 5.449 | 14,121,146 |
| 2022-01-12 | 5.708 | 5.800 | 5.615 | 5.700 | 5.577 | 14,854,023 |
| 2022-01-11 | 5.639 | 5.808 | 5.615 | 5.708 | 5.585 | 18,164,842 |
| 2022-01-10 | 5.677 | 5.692 | 5.531 | 5.646 | 5.525 | 16,460,522 |
| 2022-01-07 | 5.792 | 5.862 | 5.646 | 5.669 | 5.547 | 24,755,724 |
| 2022-01-06 | 5.754 | 5.908 | 5.708 | 5.792 | 5.668 | 21,556,587 |
| 2022-01-05 | 6.000 | 6.054 | 5.708 | 5.815 | 5.690 | 41,021,541 |
| 2022-01-04 | 5.923 | 6.346 | 5.800 | 6.108 | 5.976 | 68,965,369 |
| 2021-12-31 | 5.669 | 6.208 | 5.654 | 5.939 | 5.811 | 86,621,691 |
| 2021-12-30 | 5.423 | 5.792 | 5.400 | 5.646 | 5.525 | 28,826,436 |
| 2021-12-29 | 5.585 | 5.585 | 5.331 | 5.439 | 5.322 | 23,909,895 |
| 2021-12-28 | 5.715 | 5.754 | 5.500 | 5.539 | 5.419 | 27,015,964 |
| 2021-12-27 | 5.708 | 5.885 | 5.623 | 5.754 | 5.630 | 32,158,061 |
| 2021-12-24 | 5.600 | 6.146 | 5.592 | 5.723 | 5.600 | 49,631,323 |
| 2021-12-23 | 5.462 | 5.715 | 5.439 | 5.608 | 5.487 | 24,503,180 |
| 2021-12-22 | 5.608 | 5.654 | 5.462 | 5.477 | 5.359 | 21,578,375 |
| 2021-12-21 | 5.569 | 5.700 | 5.492 | 5.623 | 5.502 | 25,679,732 |
| 2021-12-20 | 5.654 | 5.692 | 5.508 | 5.531 | 5.412 | 43,948,892 |
| 2021-12-17 | 5.808 | 6.077 | 5.739 | 5.954 | 5.826 | 33,396,766 |
| 2021-12-16 | 5.646 | 5.823 | 5.631 | 5.815 | 5.690 | 31,326,746 |
| 2021-12-15 | 5.485 | 5.892 | 5.431 | 5.754 | 5.630 | 51,524,159 |
| 2021-12-14 | 5.423 | 5.531 | 5.377 | 5.462 | 5.344 | 17,618,575 |
| 2021-12-13 | 5.469 | 5.585 | 5.431 | 5.454 | 5.337 | 19,936,163 |
| 2021-12-10 | 5.469 | 5.662 | 5.454 | 5.469 | 5.352 | 22,434,042 |
| 2021-12-09 | 5.446 | 5.546 | 5.408 | 5.492 | 5.374 | 16,617,250 |
| 2021-12-08 | 5.462 | 5.523 | 5.423 | 5.469 | 5.352 | 18,838,898 |
| 2021-12-07 | 5.485 | 5.546 | 5.323 | 5.477 | 5.359 | 26,189,722 |
| 2021-12-06 | 5.539 | 5.577 | 5.431 | 5.454 | 5.337 | 25,055,590 |
| 2021-12-03 | 5.323 | 5.585 | 5.292 | 5.508 | 5.389 | 33,178,093 |
| 2021-12-02 | 5.423 | 5.515 | 5.339 | 5.346 | 5.231 | 22,805,042 |
| 2021-12-01 | 5.169 | 5.531 | 5.162 | 5.477 | 5.359 | 34,394,504 |
| 2021-11-30 | 5.354 | 5.362 | 5.185 | 5.223 | 5.111 | 22,887,059 |
| 2021-11-29 | 5.085 | 5.423 | 5.062 | 5.292 | 5.179 | 31,219,541 |
| 2021-11-26 | 5.185 | 5.231 | 5.115 | 5.185 | 5.073 | 19,759,593 |
| 2021-11-25 | 5.192 | 5.408 | 5.169 | 5.239 | 5.126 | 30,972,526 |
| 2021-11-24 | 5.077 | 5.231 | 5.015 | 5.208 | 5.096 | 27,890,548 |
| 2021-11-23 | 5.092 | 5.208 | 5.039 | 5.108 | 4.998 | 23,851,361 |
| 2021-11-22 | 5.092 | 5.154 | 5.031 | 5.085 | 4.975 | 19,264,765 |
| 2021-11-19 | 5.177 | 5.215 | 5.046 | 5.162 | 5.051 | 20,454,421 |
| 2021-11-18 | 5.200 | 5.262 | 5.131 | 5.146 | 5.036 | 22,912,459 |
| 2021-11-17 | 5.208 | 5.254 | 5.031 | 5.239 | 5.126 | 34,847,207 |
| 2021-11-16 | 5.462 | 5.462 | 5.131 | 5.231 | 5.118 | 59,488,308 |
| 2021-11-15 | 4.815 | 5.308 | 4.792 | 5.308 | 5.194 | 51,258,160 |
| 2021-11-12 | 4.692 | 4.831 | 4.692 | 4.823 | 4.719 | 28,151,672 |
| 2021-11-11 | 4.708 | 4.731 | 4.669 | 4.708 | 4.606 | 20,346,418 |
| 2021-11-10 | 4.823 | 4.823 | 4.639 | 4.723 | 4.622 | 31,710,841 |
| 2021-11-09 | 4.815 | 5.000 | 4.785 | 4.839 | 4.734 | 36,045,643 |
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.