Guizhou Panjiang Refined Coal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	7.030	7.080	7.010	7.050	6.632	15,045,673
2023-01-30	7.100	7.160	7.020	7.040	6.622	28,933,527
2023-01-20	7.000	7.060	6.940	7.050	6.632	26,695,547
2023-01-19	6.900	6.950	6.850	6.900	6.491	14,604,134
2023-01-18	6.840	6.920	6.830	6.880	6.472	14,687,403
2023-01-17	6.870	6.880	6.810	6.840	6.434	7,857,868
2023-01-16	6.840	6.890	6.810	6.870	6.462	16,009,200
2023-01-13	6.870	6.920	6.800	6.840	6.434	13,291,769
2023-01-12	6.870	6.890	6.810	6.840	6.434	16,970,500
2023-01-11	6.770	6.940	6.740	6.910	6.500	29,336,839
2023-01-10	6.820	6.840	6.730	6.740	6.340	11,198,468
2023-01-09	6.800	6.840	6.750	6.810	6.406	13,772,430
2023-01-06	6.740	6.780	6.730	6.760	6.359	11,949,829
2023-01-05	6.710	6.740	6.670	6.730	6.331	10,804,822
2023-01-04	6.750	6.780	6.660	6.700	6.303	14,037,876
2023-01-03	6.720	6.770	6.680	6.760	6.359	10,902,122
2022-12-30	6.730	6.750	6.670	6.720	6.321	6,299,441
2022-12-29	6.800	6.800	6.700	6.700	6.303	10,477,256
2022-12-28	6.770	6.840	6.740	6.820	6.415	10,852,524
2022-12-27	6.690	6.850	6.680	6.820	6.415	14,560,381
2022-12-26	6.620	6.690	6.590	6.680	6.284	8,511,569
2022-12-23	6.580	6.650	6.540	6.620	6.227	9,706,270
2022-12-22	6.840	6.860	6.600	6.620	6.227	19,480,570
2022-12-21	6.840	6.890	6.790	6.820	6.415	8,629,250
2022-12-20	6.840	6.900	6.790	6.840	6.434	10,455,775
2022-12-19	7.080	7.100	6.810	6.850	6.444	23,372,132
2022-12-16	6.980	7.120	6.970	7.080	6.660	15,723,727
2022-12-15	7.130	7.130	7.000	7.040	6.622	17,702,146
2022-12-14	7.080	7.160	7.080	7.110	6.688	13,692,287
2022-12-13	7.040	7.180	7.040	7.100	6.679	19,706,666
2022-12-12	7.240	7.280	7.050	7.070	6.651	34,481,096
2022-12-09	7.160	7.220	7.120	7.220	6.792	21,090,807
2022-12-08	7.150	7.200	7.130	7.150	6.726	16,291,600
2022-12-07	7.240	7.290	7.150	7.170	6.745	25,455,475
2022-12-06	7.260	7.270	7.160	7.240	6.810	21,337,393
2022-12-05	7.190	7.310	7.180	7.290	6.858	31,298,012
2022-12-02	7.200	7.240	7.120	7.170	6.745	24,384,252
2022-12-01	7.290	7.340	7.210	7.220	6.792	35,298,812
2022-11-30	7.210	7.360	7.190	7.250	6.820	45,410,737
2022-11-29	7.140	7.230	7.090	7.190	6.763	40,000,873
2022-11-28	7.100	7.130	7.010	7.060	6.641	32,767,540
2022-11-25	7.140	7.240	6.980	7.220	6.792	36,110,510
2022-11-24	7.030	7.190	6.990	7.140	6.716	34,226,626
2022-11-23	6.960	7.080	6.940	7.010	6.594	27,721,296
2022-11-22	6.900	7.040	6.880	6.920	6.509	22,307,880
2022-11-21	6.920	6.930	6.830	6.910	6.500	15,606,192
2022-11-18	6.980	7.020	6.920	6.940	6.528	19,190,663
2022-11-17	7.120	7.130	6.940	7.010	6.594	27,179,445
2022-11-16	7.110	7.200	7.090	7.110	6.688	26,861,301
2022-11-15	7.010	7.120	6.930	7.120	6.698	27,833,775
2022-11-14	7.160	7.260	7.020	7.050	6.632	40,664,590
2022-11-11	7.130	7.200	7.040	7.110	6.688	43,664,914
2022-11-10	6.980	7.040	6.860	7.010	6.594	26,674,476
2022-11-09	7.090	7.110	7.000	7.040	6.622	21,114,246
2022-11-08	7.120	7.180	7.020	7.070	6.651	24,948,293
2022-11-07	7.060	7.170	7.050	7.120	6.698	35,676,659
2022-11-04	6.850	7.050	6.820	7.030	6.613	36,384,250
2022-11-03	6.820	6.850	6.760	6.790	6.387	24,622,505
2022-11-02	6.830	6.920	6.780	6.880	6.472	31,383,233
2022-11-01	6.760	6.850	6.690	6.830	6.425	41,436,016

← NewerPage 16 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.