Guizhou Panjiang Refined Coal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	5.840	5.860	5.640	5.730	5.730	39,186,723
2024-04-23	6.170	6.200	5.820	5.850	5.850	59,366,700
2024-04-22	6.580	6.650	6.400	6.410	6.410	23,928,000
2024-04-19	6.570	6.690	6.560	6.610	6.610	21,785,600
2024-04-18	6.660	6.750	6.560	6.600	6.600	24,800,622
2024-04-17	6.560	6.680	6.520	6.660	6.660	25,009,599
2024-04-16	6.670	6.770	6.540	6.550	6.550	29,405,970
2024-04-15	6.630	6.710	6.520	6.660	6.660	27,954,918
2024-04-12	6.590	6.710	6.510	6.620	6.620	23,777,308
2024-04-11	6.440	6.710	6.430	6.590	6.590	31,322,919
2024-04-10	6.500	6.610	6.400	6.460	6.460	30,509,535
2024-04-09	6.390	6.550	6.370	6.540	6.540	29,311,698
2024-04-08	6.270	6.510	6.220	6.410	6.410	37,412,330
2024-04-03	6.130	6.300	6.120	6.290	6.290	28,875,461
2024-04-02	6.090	6.170	6.090	6.130	6.130	14,698,469
2024-04-01	6.130	6.130	6.050	6.100	6.100	13,552,689
2024-03-29	5.980	6.100	5.960	6.100	6.100	7,965,223
2024-03-28	5.940	6.040	5.910	5.980	5.980	12,805,300
2024-03-27	5.950	6.030	5.950	5.960	5.960	13,589,132
2024-03-26	6.030	6.050	5.910	5.960	5.960	19,906,596
2024-03-25	6.070	6.150	6.030	6.040	6.040	19,915,121
2024-03-22	6.090	6.160	6.060	6.090	6.090	18,658,612
2024-03-21	6.110	6.130	6.070	6.090	6.090	19,082,133
2024-03-20	6.130	6.180	6.080	6.120	6.120	21,518,272
2024-03-19	6.150	6.180	6.110	6.130	6.130	25,660,517
2024-03-18	6.240	6.250	6.090	6.150	6.150	35,347,090
2024-03-15	6.240	6.240	6.110	6.240	6.240	20,853,748
2024-03-14	6.250	6.320	6.230	6.250	6.250	20,029,055
2024-03-13	6.210	6.270	6.180	6.260	6.260	22,745,800
2024-03-12	6.420	6.420	6.200	6.230	6.230	37,234,162
2024-03-11	6.690	6.690	6.350	6.420	6.420	43,086,322
2024-03-08	6.570	6.700	6.480	6.670	6.670	40,645,700
2024-03-07	6.520	6.800	6.480	6.620	6.620	70,047,913
2024-03-06	6.200	6.810	6.180	6.510	6.510	94,232,147
2024-03-05	6.230	6.280	6.160	6.190	6.190	14,700,390
2024-03-04	6.190	6.260	6.150	6.230	6.230	16,207,945
2024-03-01	6.090	6.250	6.080	6.210	6.210	21,353,942
2024-02-29	6.030	6.120	6.030	6.110	6.110	14,972,026
2024-02-28	6.200	6.230	6.060	6.060	6.060	24,665,583
2024-02-27	6.190	6.210	6.120	6.190	6.190	20,898,941
2024-02-26	6.370	6.400	6.150	6.180	6.180	26,264,765
2024-02-23	6.480	6.550	6.360	6.380	6.380	25,487,950
2024-02-22	6.190	6.480	6.170	6.440	6.440	34,792,334
2024-02-21	6.180	6.310	6.170	6.200	6.200	25,979,894
2024-02-20	6.260	6.310	6.190	6.230	6.230	19,779,720
2024-02-19	6.230	6.350	6.160	6.290	6.290	29,963,111
2024-02-08	5.920	6.300	5.890	6.240	6.240	34,480,316
2024-02-07	5.670	5.940	5.590	5.920	5.920	26,173,718
2024-02-06	5.400	5.810	5.310	5.660	5.660	27,007,413
2024-02-05	5.680	5.730	5.380	5.440	5.440	29,817,549
2024-02-02	5.820	5.900	5.580	5.700	5.700	21,684,300
2024-02-01	6.000	6.010	5.790	5.810	5.810	16,688,935
2024-01-31	6.070	6.170	5.940	5.980	5.980	16,064,528
2024-01-30	6.100	6.220	6.060	6.060	6.060	16,963,400
2024-01-29	6.290	6.300	6.150	6.210	6.210	16,511,700
2024-01-26	6.200	6.380	6.160	6.290	6.290	20,844,100
2024-01-25	5.900	6.200	5.860	6.180	6.180	26,652,877
2024-01-24	5.780	5.910	5.700	5.910	5.910	11,825,370
2024-01-23	5.630	5.790	5.580	5.760	5.760	12,551,465
2024-01-22	5.970	5.980	5.610	5.640	5.640	16,390,620

← NewerPage 11 of 21 · 1,215 trading daysOlder →

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.