Guizhou Panjiang Refined Coal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.760	6.850	6.690	6.830	6.425	41,436,016
2022-10-31	6.950	6.990	6.700	6.720	6.321	45,585,238
2022-10-28	7.270	7.290	6.960	7.010	6.594	59,744,982
2022-10-27	7.580	7.600	7.210	7.270	6.839	85,476,381
2022-10-26	7.680	7.780	7.570	7.630	7.177	18,931,296
2022-10-25	7.670	7.750	7.570	7.680	7.224	17,184,952
2022-10-24	7.880	7.930	7.660	7.710	7.253	23,603,529
2022-10-21	7.940	8.040	7.900	7.950	7.478	16,945,153
2022-10-20	7.970	8.060	7.820	7.960	7.488	21,849,110
2022-10-19	8.050	8.170	7.930	8.010	7.535	26,533,277
2022-10-18	7.980	8.080	7.920	8.060	7.582	25,725,489
2022-10-17	7.920	8.000	7.600	7.990	7.516	30,923,349
2022-10-14	7.950	8.040	7.910	7.980	7.507	26,055,013
2022-10-13	8.310	8.310	7.920	7.940	7.469	33,367,700
2022-10-12	8.330	8.420	8.110	8.370	7.873	19,862,030
2022-10-11	8.420	8.440	8.100	8.400	7.902	18,357,425
2022-10-10	8.580	8.640	8.280	8.380	7.883	20,948,957
2022-09-30	8.330	8.550	8.250	8.480	7.977	20,031,518
2022-09-29	8.260	8.560	8.260	8.370	7.873	22,570,636
2022-09-28	8.410	8.460	8.180	8.260	7.770	19,142,910
2022-09-27	8.540	8.650	8.170	8.420	7.920	22,637,271
2022-09-26	8.660	8.810	8.410	8.480	7.977	24,928,389
2022-09-23	9.040	9.110	8.770	8.840	8.316	21,785,948
2022-09-22	8.730	9.090	8.700	9.040	8.504	28,624,771
2022-09-21	8.740	8.810	8.650	8.750	8.231	17,704,105
2022-09-20	8.720	8.890	8.610	8.740	8.221	15,929,986
2022-09-19	8.510	8.760	8.460	8.580	8.071	17,612,288
2022-09-16	8.730	8.900	8.530	8.530	8.024	24,998,072
2022-09-15	9.200	9.350	8.750	8.900	8.372	29,160,630
2022-09-14	9.030	9.200	8.990	9.080	8.541	22,106,509
2022-09-13	9.240	9.270	9.050	9.200	8.654	21,606,531
2022-09-09	9.160	9.310	9.010	9.210	8.664	22,755,109
2022-09-08	9.350	9.350	9.050	9.160	8.617	18,841,180
2022-09-07	9.340	9.460	9.270	9.320	8.767	24,110,811
2022-09-06	9.290	9.480	9.190	9.430	8.871	26,519,405
2022-09-05	9.220	9.420	9.110	9.300	8.748	29,605,043
2022-09-02	9.130	9.280	9.000	9.100	8.560	26,099,586
2022-09-01	9.030	9.350	8.970	9.140	8.598	32,923,912
2022-08-31	9.480	9.570	8.950	9.000	8.466	39,441,437
2022-08-30	9.930	9.930	9.450	9.590	9.021	34,852,342
2022-08-29	9.730	9.940	9.400	9.900	9.313	44,355,065
2022-08-26	10.000	10.040	9.620	9.810	9.228	47,805,583
2022-08-25	9.970	10.280	9.860	10.120	9.520	52,566,274
2022-08-24	10.050	10.360	9.900	9.990	9.397	47,453,569
2022-08-23	9.800	10.250	9.720	10.070	9.473	55,086,015
2022-08-22	9.910	10.050	9.720	9.910	9.322	66,653,193
2022-08-19	9.560	10.110	9.400	9.880	9.294	74,021,194
2022-08-18	9.430	9.820	9.410	9.490	8.927	58,090,234
2022-08-17	9.410	9.820	9.340	9.600	9.030	96,060,094
2022-08-16	9.580	9.720	9.070	9.250	8.701	115,825,114
2022-08-15	9.090	9.230	8.900	9.230	8.682	30,345,007
2022-08-12	8.190	8.420	8.190	8.390	7.892	23,965,118
2022-08-11	8.170	8.220	8.090	8.170	7.685	14,097,407
2022-08-10	8.290	8.360	8.080	8.160	7.676	15,799,672
2022-08-09	8.160	8.330	8.130	8.300	7.808	18,736,461
2022-08-08	8.030	8.240	7.870	8.140	7.657	15,950,242
2022-08-05	8.070	8.170	7.910	8.040	7.563	14,881,115
2022-08-04	8.080	8.300	7.930	8.100	7.619	15,981,597
2022-08-03	8.300	8.450	8.120	8.140	7.657	16,046,959
2022-08-02	8.610	8.610	8.230	8.290	7.798	22,020,804

← NewerPage 17 of 21 · 1,216 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.