Guizhou Panjiang Refined Coal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	5.980	6.030	5.910	5.960	5.960	11,456,400
2024-01-18	6.150	6.170	5.820	6.000	6.000	25,059,412
2024-01-17	6.290	6.350	6.140	6.150	6.150	10,002,997
2024-01-16	6.300	6.330	6.220	6.300	6.300	16,832,118
2024-01-15	6.310	6.350	6.270	6.340	6.340	9,601,987
2024-01-12	6.340	6.410	6.320	6.320	6.320	10,372,201
2024-01-11	6.400	6.430	6.320	6.330	6.330	13,588,700
2024-01-10	6.440	6.520	6.410	6.430	6.430	12,025,697
2024-01-09	6.440	6.540	6.400	6.500	6.500	13,419,852
2024-01-08	6.520	6.540	6.410	6.460	6.460	19,341,501
2024-01-05	6.480	6.630	6.450	6.510	6.510	27,509,800
2024-01-04	6.450	6.540	6.410	6.490	6.490	22,293,577
2024-01-03	6.320	6.450	6.310	6.430	6.430	19,806,910
2024-01-02	6.190	6.380	6.160	6.340	6.340	27,990,411
2023-12-29	6.200	6.210	6.140	6.170	6.170	14,735,846
2023-12-28	6.270	6.280	6.180	6.220	6.220	19,029,754
2023-12-27	6.220	6.310	6.200	6.260	6.260	9,668,300
2023-12-26	6.330	6.450	6.230	6.230	6.230	13,899,800
2023-12-25	6.280	6.330	6.190	6.320	6.320	9,669,127
2023-12-22	6.320	6.420	6.280	6.310	6.310	14,428,905
2023-12-21	6.330	6.350	6.260	6.310	6.310	10,559,582
2023-12-20	6.380	6.450	6.330	6.340	6.340	10,950,944
2023-12-19	6.360	6.400	6.300	6.360	6.360	9,140,950
2023-12-18	6.370	6.450	6.360	6.370	6.370	9,176,838
2023-12-15	6.480	6.500	6.400	6.410	6.410	10,253,949
2023-12-14	6.460	6.500	6.390	6.460	6.460	9,582,100
2023-12-13	6.460	6.530	6.420	6.430	6.430	12,070,200
2023-12-12	6.580	6.590	6.470	6.510	6.510	21,223,097
2023-12-11	6.590	6.630	6.400	6.600	6.600	48,953,000
2023-12-08	6.420	6.660	6.350	6.640	6.640	53,766,577
2023-12-07	6.360	6.470	6.310	6.440	6.440	27,673,370
2023-12-06	6.400	6.420	6.340	6.380	6.380	14,265,168
2023-12-05	6.520	6.560	6.390	6.400	6.400	16,728,612
2023-12-04	6.440	6.570	6.420	6.550	6.550	20,563,760
2023-12-01	6.290	6.470	6.290	6.450	6.450	19,534,113
2023-11-30	6.330	6.360	6.250	6.290	6.290	10,476,750
2023-11-29	6.220	6.380	6.220	6.330	6.330	19,465,371
2023-11-28	6.170	6.260	6.120	6.240	6.240	16,590,562
2023-11-27	6.140	6.200	6.140	6.170	6.170	10,889,851
2023-11-24	6.110	6.180	6.110	6.130	6.130	11,527,500
2023-11-23	6.090	6.130	6.080	6.130	6.130	8,466,200
2023-11-22	6.120	6.150	6.090	6.090	6.090	7,457,900
2023-11-21	6.140	6.180	6.120	6.120	6.120	10,534,400
2023-11-20	6.110	6.150	6.090	6.140	6.140	8,356,300
2023-11-17	6.130	6.160	6.100	6.130	6.130	7,422,261
2023-11-16	6.180	6.200	6.130	6.160	6.160	10,541,277
2023-11-15	6.180	6.220	6.150	6.200	6.200	11,562,141
2023-11-14	6.180	6.210	6.130	6.140	6.140	9,921,100
2023-11-13	6.160	6.250	6.140	6.200	6.200	12,774,175
2023-11-10	6.120	6.190	6.080	6.160	6.160	19,139,288
2023-11-09	6.050	6.180	6.030	6.160	6.160	23,581,115
2023-11-08	6.070	6.070	6.030	6.040	6.040	9,462,400
2023-11-07	6.080	6.100	6.050	6.080	6.080	10,023,100
2023-11-06	6.070	6.100	6.030	6.090	6.090	12,065,500
2023-11-03	6.030	6.080	6.020	6.060	6.060	7,968,949
2023-11-02	6.020	6.060	6.010	6.010	6.010	7,511,600
2023-11-01	6.070	6.090	6.020	6.030	6.030	10,512,800
2023-10-31	6.070	6.110	6.060	6.090	6.090	9,566,202
2023-10-30	6.080	6.120	6.060	6.070	6.070	13,154,715
2023-10-27	6.110	6.140	6.070	6.100	6.100	12,178,550

← NewerPage 12 of 21 · 1,212 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.