Guizhou Panjiang Refined Coal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.400 | 5.400 | 5.280 | 5.280 | 5.280 | 11,784,967 |
| 2024-07-22 | 5.490 | 5.500 | 5.370 | 5.390 | 5.390 | 14,358,934 |
| 2024-07-19 | 5.530 | 5.540 | 5.440 | 5.520 | 5.520 | 9,896,169 |
| 2024-07-18 | 5.530 | 5.560 | 5.460 | 5.520 | 5.520 | 11,010,527 |
| 2024-07-17 | 5.520 | 5.620 | 5.470 | 5.560 | 5.560 | 14,384,795 |
| 2024-07-16 | 5.520 | 5.550 | 5.490 | 5.540 | 5.540 | 7,624,940 |
| 2024-07-15 | 5.500 | 5.560 | 5.450 | 5.540 | 5.540 | 9,745,609 |
| 2024-07-12 | 5.570 | 5.640 | 5.460 | 5.500 | 5.500 | 11,273,640 |
| 2024-07-11 | 5.470 | 5.610 | 5.450 | 5.570 | 5.570 | 14,505,716 |
| 2024-07-10 | 5.670 | 5.680 | 5.420 | 5.440 | 5.440 | 32,608,514 |
| 2024-07-09 | 5.750 | 5.870 | 5.680 | 5.850 | 5.850 | 14,118,800 |
| 2024-07-08 | 5.910 | 5.950 | 5.750 | 5.770 | 5.770 | 12,627,200 |
| 2024-07-05 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2024-07-04 | 6.020 | 6.060 | 5.890 | 5.920 | 5.920 | 10,288,301 |
| 2024-07-03 | 6.130 | 6.170 | 5.960 | 6.020 | 6.020 | 14,093,100 |
| 2024-07-02 | 6.190 | 6.240 | 6.080 | 6.130 | 6.130 | 12,494,802 |
| 2024-07-01 | 6.010 | 6.170 | 5.990 | 6.160 | 6.160 | 13,641,059 |
| 2024-06-28 | 5.920 | 6.060 | 5.890 | 6.010 | 6.010 | 10,310,600 |
| 2024-06-27 | 5.980 | 6.020 | 5.900 | 5.930 | 5.930 | 9,796,819 |
| 2024-06-26 | 5.950 | 6.020 | 5.850 | 5.990 | 5.990 | 13,817,899 |
| 2024-06-25 | 5.910 | 6.050 | 5.870 | 5.970 | 5.970 | 13,306,110 |
| 2024-06-24 | 5.960 | 5.990 | 5.800 | 5.880 | 5.880 | 16,360,883 |
| 2024-06-21 | 6.010 | 6.080 | 5.970 | 6.000 | 6.000 | 13,062,899 |
| 2024-06-20 | 5.980 | 6.090 | 5.980 | 6.030 | 6.030 | 13,002,003 |
| 2024-06-19 | 6.140 | 6.200 | 6.000 | 6.020 | 6.020 | 17,622,761 |
| 2024-06-18 | 6.190 | 6.250 | 6.110 | 6.140 | 6.140 | 14,861,433 |
| 2024-06-17 | 6.450 | 6.460 | 6.170 | 6.210 | 6.210 | 23,969,346 |
| 2024-06-14 | 6.380 | 6.450 | 6.310 | 6.450 | 6.450 | 19,001,089 |
| 2024-06-13 | 6.390 | 6.430 | 6.330 | 6.370 | 6.370 | 15,748,083 |
| 2024-06-12 | 6.290 | 6.510 | 6.280 | 6.460 | 6.460 | 18,531,250 |
| 2024-06-11 | 6.480 | 6.620 | 6.290 | 6.350 | 6.350 | 21,853,244 |
| 2024-06-07 | 6.360 | 6.480 | 6.320 | 6.460 | 6.460 | 11,970,218 |
| 2024-06-06 | 6.440 | 6.490 | 6.330 | 6.380 | 6.380 | 16,645,110 |
| 2024-06-05 | 6.410 | 6.500 | 6.380 | 6.410 | 6.410 | 12,857,711 |
| 2024-06-04 | 6.460 | 6.470 | 6.340 | 6.450 | 6.450 | 11,656,800 |
| 2024-06-03 | 6.570 | 6.590 | 6.390 | 6.450 | 6.450 | 13,680,080 |
| 2024-05-31 | 6.490 | 6.590 | 6.480 | 6.530 | 6.530 | 10,897,750 |
| 2024-05-30 | 6.600 | 6.650 | 6.460 | 6.500 | 6.500 | 11,523,861 |
| 2024-05-29 | 6.530 | 6.710 | 6.530 | 6.630 | 6.630 | 13,984,802 |
| 2024-05-28 | 6.540 | 6.670 | 6.520 | 6.590 | 6.590 | 15,614,211 |
| 2024-05-27 | 6.520 | 6.660 | 6.500 | 6.570 | 6.570 | 13,669,640 |
| 2024-05-24 | 6.380 | 6.610 | 6.380 | 6.540 | 6.540 | 17,110,541 |
| 2024-05-23 | 6.580 | 6.610 | 6.430 | 6.460 | 6.460 | 18,910,410 |
| 2024-05-22 | 6.650 | 6.810 | 6.610 | 6.610 | 6.610 | 18,730,500 |
| 2024-05-21 | 6.750 | 6.810 | 6.610 | 6.670 | 6.670 | 21,404,350 |
| 2024-05-20 | 6.510 | 6.780 | 6.480 | 6.750 | 6.750 | 29,546,050 |
| 2024-05-17 | 6.510 | 6.540 | 6.420 | 6.510 | 6.510 | 16,030,600 |
| 2024-05-16 | 6.410 | 6.500 | 6.380 | 6.460 | 6.460 | 18,536,384 |
| 2024-05-15 | 6.310 | 6.460 | 6.270 | 6.390 | 6.390 | 21,504,017 |
| 2024-05-14 | 6.300 | 6.350 | 6.230 | 6.310 | 6.310 | 18,195,848 |
| 2024-05-13 | 6.250 | 6.390 | 6.170 | 6.330 | 6.330 | 25,379,119 |
| 2024-05-10 | 6.120 | 6.260 | 6.120 | 6.250 | 6.250 | 21,240,650 |
| 2024-05-09 | 6.040 | 6.150 | 6.040 | 6.140 | 6.140 | 17,073,600 |
| 2024-05-08 | 6.050 | 6.140 | 6.040 | 6.060 | 6.060 | 19,071,775 |
| 2024-05-07 | 6.160 | 6.160 | 6.020 | 6.040 | 6.040 | 18,231,513 |
| 2024-05-06 | 5.880 | 6.140 | 5.850 | 6.130 | 6.130 | 33,699,379 |
| 2024-04-30 | 5.820 | 5.900 | 5.810 | 5.830 | 5.830 | 19,168,327 |
| 2024-04-29 | 5.790 | 5.850 | 5.710 | 5.840 | 5.840 | 26,228,405 |
| 2024-04-26 | 5.850 | 5.920 | 5.740 | 5.800 | 5.800 | 27,070,244 |
| 2024-04-25 | 5.710 | 5.930 | 5.690 | 5.890 | 5.890 | 34,482,377 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-10 | 0.4100 CNY |
| 2022-07-14 | 0.4000 CNY |
| 2021-07-27 | 0.4000 CNY |
| 2020-08-06 | 0.4000 CNY |
| 2019-07-29 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.