Guizhou Panjiang Refined Coal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	8.480	8.650	8.410	8.620	8.109	20,213,600
2022-07-29	8.640	8.730	8.430	8.470	7.967	18,782,623
2022-07-28	8.700	8.740	8.530	8.640	8.127	19,312,947
2022-07-27	8.480	8.630	8.420	8.580	8.071	16,546,836
2022-07-26	8.480	8.580	8.350	8.490	7.986	18,257,912
2022-07-25	8.500	8.780	8.450	8.570	8.062	23,220,535
2022-07-22	8.420	8.470	8.280	8.340	7.845	16,717,058
2022-07-21	8.730	8.760	8.390	8.420	7.920	24,686,327
2022-07-20	8.570	8.790	8.550	8.730	8.212	24,725,841
2022-07-19	8.500	8.650	8.400	8.590	8.080	24,518,590
2022-07-18	8.270	8.520	8.180	8.480	7.977	26,228,412
2022-07-15	8.180	8.400	8.120	8.190	7.704	24,478,400
2022-07-14	8.160	8.320	8.140	8.170	7.685	21,900,210
2022-07-13	8.340	8.590	8.220	8.590	7.704	21,120,890
2022-07-12	8.500	8.660	8.350	8.390	7.525	23,740,738
2022-07-11	8.400	8.400	8.150	8.310	7.453	15,997,700
2022-07-08	8.680	8.770	8.450	8.470	7.596	16,596,472
2022-07-07	8.490	8.650	8.330	8.590	7.704	18,133,370
2022-07-06	8.950	8.960	8.470	8.550	7.668	28,778,150
2022-07-05	8.940	9.150	8.910	9.080	8.144	33,874,244
2022-07-04	8.910	9.020	8.750	8.860	7.946	21,738,852
2022-07-01	8.780	9.010	8.500	8.980	8.054	28,495,469
2022-06-30	8.760	8.950	8.760	8.770	7.866	18,180,236
2022-06-29	8.870	9.060	8.780	8.810	7.901	25,561,415
2022-06-28	8.790	8.980	8.760	8.870	7.955	29,438,981
2022-06-27	8.500	8.810	8.490	8.780	7.875	28,081,075
2022-06-24	8.590	8.670	8.400	8.530	7.650	21,044,422
2022-06-23	8.320	8.640	8.230	8.600	7.713	25,351,193
2022-06-22	8.640	8.730	8.320	8.340	7.480	25,408,936
2022-06-21	8.600	8.780	8.530	8.610	7.722	24,184,228
2022-06-20	8.730	8.810	8.480	8.670	7.776	37,040,791
2022-06-17	9.020	9.140	8.890	9.040	8.108	32,724,844
2022-06-16	9.490	9.600	8.960	9.060	8.126	57,009,488
2022-06-15	9.850	9.940	9.530	9.540	8.556	49,571,532
2022-06-14	9.380	10.080	9.330	9.990	8.960	64,698,904
2022-06-13	9.600	9.790	9.320	9.540	8.556	49,044,931
2022-06-10	9.330	9.950	9.250	9.760	8.753	63,679,353
2022-06-09	9.500	9.800	9.200	9.510	8.529	67,668,550
2022-06-08	9.400	9.950	9.160	9.620	8.628	85,119,623
2022-06-07	9.040	9.390	8.870	9.230	8.278	55,733,503
2022-06-06	8.980	9.120	8.900	9.050	8.117	43,859,067
2022-06-02	9.140	9.170	8.710	8.900	7.982	39,712,586
2022-06-01	8.950	9.220	8.800	9.220	8.269	37,985,891
2022-05-31	9.050	9.110	8.790	8.960	8.036	31,320,907
2022-05-30	9.140	9.160	8.810	9.090	8.153	29,945,344
2022-05-27	9.160	9.320	9.020	9.130	8.188	49,453,824
2022-05-26	8.800	9.350	8.750	9.260	8.305	56,166,224
2022-05-25	8.840	8.990	8.630	8.920	8.000	35,702,853
2022-05-24	9.070	9.240	8.740	8.790	7.883	48,504,297
2022-05-23	9.040	9.390	9.000	9.160	8.215	59,938,542
2022-05-20	8.710	9.340	8.610	9.110	8.170	75,167,954
2022-05-19	8.620	8.800	8.450	8.760	7.857	54,094,468
2022-05-18	9.430	9.470	8.890	8.990	8.063	90,695,815
2022-05-17	9.290	9.640	9.010	9.640	8.646	84,521,783
2022-05-16	8.000	8.760	7.900	8.760	7.857	34,237,058
2022-05-13	7.630	8.050	7.620	7.960	7.139	24,463,207
2022-05-12	7.820	7.970	7.540	7.670	6.879	22,587,405
2022-05-11	7.500	7.910	7.460	7.910	7.094	30,155,231
2022-05-10	7.640	7.650	7.300	7.500	6.727	30,818,010
2022-05-09	7.960	7.960	7.670	7.810	7.005	30,216,809

← NewerPage 18 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.