Guizhou Panjiang Refined Coal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	6.180	6.190	6.060	6.120	6.120	11,474,262
2023-10-25	6.130	6.250	6.120	6.210	6.210	11,589,897
2023-10-24	6.050	6.110	6.020	6.080	6.080	7,704,530
2023-10-23	6.140	6.140	6.010	6.020	6.020	10,085,150
2023-10-20	6.160	6.200	6.130	6.140	6.140	7,252,000
2023-10-19	6.180	6.240	6.130	6.160	6.160	10,984,733
2023-10-18	6.300	6.340	6.220	6.220	6.220	12,315,200
2023-10-17	6.240	6.310	6.220	6.310	6.310	9,016,799
2023-10-16	6.240	6.270	6.200	6.250	6.250	9,970,599
2023-10-13	6.170	6.250	6.150	6.230	6.230	11,177,250
2023-10-12	6.130	6.190	6.130	6.170	6.170	9,532,500
2023-10-11	6.160	6.190	6.120	6.130	6.130	10,870,400
2023-10-10	6.220	6.270	6.160	6.160	6.160	13,076,015
2023-10-09	6.130	6.280	6.110	6.250	6.250	17,219,677
2023-09-28	6.150	6.190	6.090	6.170	6.170	16,566,509
2023-09-27	6.230	6.240	6.080	6.080	6.080	25,191,164
2023-09-26	6.350	6.360	6.230	6.230	6.230	17,099,449
2023-09-25	6.250	6.510	6.220	6.370	6.370	32,624,709
2023-09-22	6.690	6.700	6.590	6.620	6.620	11,708,246
2023-09-21	6.720	6.760	6.660	6.700	6.700	11,957,975
2023-09-20	6.760	6.770	6.680	6.750	6.750	12,225,800
2023-09-19	6.780	6.810	6.720	6.760	6.760	15,996,500
2023-09-18	6.710	6.760	6.680	6.750	6.750	11,601,497
2023-09-15	6.750	6.790	6.680	6.720	6.720	11,362,201
2023-09-14	6.670	6.790	6.640	6.750	6.750	16,907,116
2023-09-13	6.610	6.720	6.590	6.670	6.670	9,513,071
2023-09-12	6.640	6.680	6.610	6.620	6.620	6,607,980
2023-09-11	6.650	6.720	6.600	6.620	6.620	11,945,369
2023-09-08	6.680	6.680	6.580	6.610	6.610	11,446,843
2023-09-07	6.730	6.790	6.660	6.690	6.690	14,598,864
2023-09-06	6.680	6.750	6.640	6.730	6.730	13,227,934
2023-09-05	6.680	6.740	6.610	6.720	6.720	21,348,747
2023-09-04	6.490	6.690	6.480	6.680	6.680	25,662,798
2023-09-01	6.320	6.500	6.320	6.430	6.430	14,318,733
2023-08-31	6.290	6.360	6.280	6.330	6.330	5,635,600
2023-08-30	6.350	6.370	6.290	6.290	6.290	7,003,001
2023-08-29	6.250	6.390	6.230	6.330	6.330	9,195,400
2023-08-28	6.380	6.460	6.280	6.280	6.280	16,932,140
2023-08-25	6.230	6.260	6.110	6.190	6.190	10,636,750
2023-08-24	6.310	6.390	6.220	6.230	6.230	11,061,307
2023-08-23	6.310	6.400	6.260	6.330	6.330	11,120,265
2023-08-22	6.230	6.320	6.230	6.280	6.280	8,416,734
2023-08-21	6.300	6.350	6.220	6.230	6.230	8,639,250
2023-08-18	6.320	6.380	6.270	6.280	6.280	8,397,870
2023-08-17	6.330	6.370	6.250	6.320	6.320	9,728,520
2023-08-16	6.390	6.400	6.350	6.360	6.360	5,994,500
2023-08-15	6.380	6.440	6.360	6.410	6.410	7,694,968
2023-08-14	6.400	6.420	6.300	6.400	6.400	8,912,793
2023-08-11	6.500	6.520	6.420	6.420	6.420	11,069,933
2023-08-10	6.580	6.580	6.450	6.500	6.500	15,061,418
2023-08-09	6.920	6.930	6.860	6.910	6.500	11,089,599
2023-08-08	7.070	7.070	6.920	6.930	6.519	14,976,198
2023-08-07	7.080	7.090	7.050	7.060	6.641	7,047,975
2023-08-04	7.150	7.150	7.080	7.090	6.669	10,544,675
2023-08-03	7.070	7.140	7.030	7.140	6.716	11,573,275
2023-08-02	7.160	7.170	7.060	7.080	6.660	11,846,900
2023-08-01	7.130	7.170	7.120	7.150	6.726	9,295,038
2023-07-31	7.120	7.170	7.100	7.130	6.707	10,678,946
2023-07-28	7.070	7.120	7.030	7.120	6.698	9,235,340
2023-07-27	7.140	7.140	7.040	7.050	6.632	9,102,890

← NewerPage 13 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.