Guizhou Panjiang Refined Coal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.630	6.750	6.570	6.740	6.340	12,163,416
2023-04-25	6.730	6.760	6.540	6.630	6.237	19,962,221
2023-04-24	6.850	6.890	6.690	6.740	6.340	21,990,495
2023-04-21	7.040	7.080	6.870	6.890	6.481	28,081,454
2023-04-20	7.280	7.280	7.050	7.070	6.651	37,862,165
2023-04-19	7.370	7.420	7.320	7.370	6.933	20,369,454
2023-04-18	7.260	7.390	7.230	7.390	6.952	27,924,093
2023-04-17	7.100	7.250	7.060	7.250	6.820	25,285,266
2023-04-14	7.160	7.200	7.120	7.160	6.735	11,778,058
2023-04-13	7.170	7.230	7.110	7.130	6.707	14,790,371
2023-04-12	7.080	7.180	7.070	7.160	6.735	15,685,321
2023-04-11	7.100	7.120	7.010	7.060	6.641	17,868,485
2023-04-10	7.210	7.210	7.080	7.100	6.679	17,467,966
2023-04-07	7.260	7.260	7.190	7.220	6.792	11,394,202
2023-04-06	7.240	7.280	7.200	7.250	6.820	14,094,578
2023-04-04	7.240	7.310	7.190	7.250	6.820	19,014,549
2023-04-03	7.240	7.310	7.210	7.230	6.801	21,952,109
2023-03-31	7.240	7.260	7.200	7.230	6.801	12,442,552
2023-03-30	7.120	7.250	7.090	7.250	6.820	19,986,902
2023-03-29	7.200	7.210	7.110	7.130	6.707	12,767,875
2023-03-28	7.270	7.290	7.170	7.180	6.754	16,837,903
2023-03-27	7.240	7.270	7.190	7.260	6.829	19,307,193
2023-03-24	7.300	7.320	7.190	7.230	6.801	13,656,653
2023-03-23	7.310	7.320	7.230	7.280	6.848	13,161,345
2023-03-22	7.270	7.330	7.250	7.280	6.848	13,553,806
2023-03-21	7.350	7.350	7.240	7.280	6.848	16,848,128
2023-03-20	7.230	7.440	7.210	7.300	6.867	27,308,695
2023-03-17	7.170	7.270	7.170	7.220	6.792	20,139,350
2023-03-16	7.300	7.320	7.130	7.160	6.735	27,803,608
2023-03-15	7.360	7.420	7.320	7.390	6.952	18,393,362
2023-03-14	7.450	7.510	7.360	7.370	6.933	19,774,397
2023-03-13	7.310	7.490	7.310	7.480	7.036	23,777,841
2023-03-10	7.500	7.530	7.290	7.340	6.905	27,331,740
2023-03-09	7.550	7.610	7.450	7.470	7.027	18,125,750
2023-03-08	7.490	7.550	7.470	7.540	7.093	21,883,662
2023-03-07	7.600	7.740	7.530	7.550	7.102	31,943,382
2023-03-06	7.850	7.860	7.600	7.620	7.168	39,872,593
2023-03-03	7.830	7.890	7.720	7.810	7.347	46,947,513
2023-03-02	7.680	8.030	7.630	7.880	7.412	102,668,018
2023-03-01	7.490	7.550	7.430	7.540	7.093	30,873,002
2023-02-28	7.540	7.560	7.420	7.470	7.027	33,540,962
2023-02-27	7.510	7.680	7.500	7.620	7.168	51,661,162
2023-02-24	7.530	7.590	7.410	7.540	7.093	47,336,097
2023-02-23	7.800	7.880	7.500	7.560	7.111	67,112,052
2023-02-22	7.680	7.820	7.520	7.620	7.168	97,919,122
2023-02-21	7.100	7.730	7.080	7.730	7.271	127,191,510
2023-02-20	6.950	7.050	6.940	7.050	6.632	23,397,594
2023-02-17	6.880	7.000	6.870	6.920	6.509	16,602,770
2023-02-16	7.000	7.030	6.820	6.880	6.472	23,463,137
2023-02-15	7.050	7.050	6.990	7.000	6.585	12,841,247
2023-02-14	7.040	7.060	6.990	7.040	6.622	15,443,608
2023-02-13	7.010	7.030	6.970	7.020	6.604	14,744,877
2023-02-10	7.020	7.040	6.980	7.010	6.594	11,095,897
2023-02-09	6.970	7.040	6.970	7.040	6.622	12,209,462
2023-02-08	7.050	7.070	6.980	6.990	6.575	11,954,209
2023-02-07	7.030	7.090	7.010	7.050	6.632	13,384,460
2023-02-06	7.000	7.040	6.970	7.030	6.613	11,691,976
2023-02-03	7.110	7.110	6.980	7.030	6.613	18,284,000
2023-02-02	7.100	7.140	7.040	7.100	6.679	19,717,310
2023-02-01	7.060	7.100	7.030	7.100	6.679	18,578,677

← NewerPage 15 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.