Guizhou Panjiang Refined Coal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 8.250 | 8.370 | 8.010 | 8.090 | 7.256 | 21,674,359 |
| 2022-05-05 | 8.240 | 8.610 | 8.240 | 8.430 | 7.561 | 31,523,264 |
| 2022-04-29 | 7.920 | 8.330 | 7.690 | 8.240 | 7.390 | 37,917,799 |
| 2022-04-28 | 7.410 | 7.970 | 7.410 | 7.830 | 7.022 | 34,075,462 |
| 2022-04-27 | 6.860 | 7.580 | 6.860 | 7.520 | 6.744 | 33,605,396 |
| 2022-04-26 | 7.280 | 7.320 | 6.910 | 6.940 | 6.224 | 32,492,647 |
| 2022-04-25 | 7.720 | 7.720 | 7.290 | 7.290 | 6.538 | 35,008,989 |
| 2022-04-22 | 7.970 | 8.150 | 7.840 | 8.020 | 7.193 | 24,833,586 |
| 2022-04-21 | 8.220 | 8.430 | 7.900 | 8.000 | 7.175 | 39,347,693 |
| 2022-04-20 | 8.820 | 8.920 | 8.270 | 8.320 | 7.462 | 54,747,281 |
| 2022-04-19 | 8.890 | 9.100 | 8.690 | 8.980 | 8.054 | 48,430,500 |
| 2022-04-18 | 9.200 | 9.420 | 8.680 | 8.800 | 7.892 | 70,049,959 |
| 2022-04-15 | 10.050 | 10.660 | 9.370 | 9.420 | 8.448 | 97,913,144 |
| 2022-04-14 | 9.810 | 10.400 | 9.600 | 10.230 | 9.175 | 95,789,442 |
| 2022-04-13 | 8.720 | 9.500 | 8.640 | 9.500 | 8.520 | 47,198,800 |
| 2022-04-12 | 8.660 | 8.860 | 8.380 | 8.640 | 7.749 | 24,975,090 |
| 2022-04-11 | 8.740 | 8.750 | 8.470 | 8.540 | 7.659 | 24,046,318 |
| 2022-04-08 | 8.630 | 8.780 | 8.500 | 8.670 | 7.776 | 29,873,998 |
| 2022-04-07 | 8.600 | 8.750 | 8.500 | 8.540 | 7.659 | 23,634,266 |
| 2022-04-06 | 8.680 | 8.800 | 8.430 | 8.620 | 7.731 | 27,376,555 |
| 2022-04-01 | 8.520 | 8.840 | 8.450 | 8.740 | 7.839 | 29,722,533 |
| 2022-03-31 | 8.560 | 8.730 | 8.250 | 8.610 | 7.722 | 38,447,569 |
| 2022-03-30 | 8.530 | 8.910 | 8.380 | 8.450 | 7.579 | 38,222,935 |
| 2022-03-29 | 8.310 | 8.770 | 8.220 | 8.660 | 7.767 | 40,387,783 |
| 2022-03-28 | 8.160 | 8.500 | 8.030 | 8.340 | 7.480 | 25,888,870 |
| 2022-03-25 | 8.130 | 8.360 | 8.060 | 8.160 | 7.318 | 20,099,768 |
| 2022-03-24 | 8.240 | 8.440 | 8.170 | 8.210 | 7.363 | 18,192,100 |
| 2022-03-23 | 8.270 | 8.340 | 8.050 | 8.240 | 7.390 | 17,028,359 |
| 2022-03-22 | 8.100 | 8.340 | 8.080 | 8.290 | 7.435 | 18,908,004 |
| 2022-03-21 | 7.980 | 8.290 | 7.980 | 8.150 | 7.309 | 20,088,738 |
| 2022-03-18 | 7.710 | 8.060 | 7.640 | 8.010 | 7.184 | 22,732,589 |
| 2022-03-17 | 7.500 | 7.780 | 7.250 | 7.640 | 6.852 | 22,891,047 |
| 2022-03-16 | 7.340 | 7.410 | 6.950 | 7.320 | 6.565 | 19,646,722 |
| 2022-03-15 | 7.800 | 7.850 | 7.150 | 7.200 | 6.457 | 29,294,443 |
| 2022-03-14 | 8.020 | 8.320 | 7.910 | 7.910 | 7.094 | 22,620,360 |
| 2022-03-11 | 8.270 | 8.370 | 8.050 | 8.160 | 7.318 | 23,614,808 |
| 2022-03-10 | 8.110 | 8.460 | 7.940 | 8.250 | 7.399 | 23,976,708 |
| 2022-03-09 | 8.120 | 8.460 | 7.880 | 8.300 | 7.444 | 33,009,922 |
| 2022-03-08 | 8.400 | 8.510 | 8.050 | 8.100 | 7.265 | 26,571,379 |
| 2022-03-07 | 8.800 | 8.900 | 8.460 | 8.550 | 7.668 | 31,941,788 |
| 2022-03-04 | 8.530 | 8.790 | 8.350 | 8.510 | 7.632 | 30,215,102 |
| 2022-03-03 | 8.540 | 8.850 | 8.480 | 8.600 | 7.713 | 41,221,240 |
| 2022-03-02 | 8.650 | 8.710 | 8.400 | 8.500 | 7.623 | 36,833,803 |
| 2022-03-01 | 8.060 | 8.700 | 8.040 | 8.610 | 7.722 | 49,476,280 |
| 2022-02-28 | 7.820 | 8.100 | 7.820 | 8.040 | 7.211 | 30,324,644 |
| 2022-02-25 | 8.020 | 8.200 | 7.600 | 7.790 | 6.987 | 34,268,194 |
| 2022-02-24 | 8.040 | 8.110 | 7.830 | 7.980 | 7.157 | 29,723,239 |
| 2022-02-23 | 8.240 | 8.250 | 8.000 | 8.090 | 7.256 | 25,716,500 |
| 2022-02-22 | 8.000 | 8.270 | 7.990 | 8.240 | 7.390 | 40,290,211 |
| 2022-02-21 | 8.110 | 8.280 | 7.910 | 8.110 | 7.274 | 65,466,362 |
| 2022-02-18 | 7.540 | 8.320 | 7.530 | 8.080 | 7.247 | 78,526,417 |
| 2022-02-17 | 7.490 | 7.610 | 7.430 | 7.560 | 6.780 | 14,445,129 |
| 2022-02-16 | 7.320 | 7.500 | 7.250 | 7.490 | 6.718 | 16,422,802 |
| 2022-02-15 | 7.350 | 7.380 | 7.180 | 7.240 | 6.493 | 16,129,800 |
| 2022-02-14 | 7.560 | 7.640 | 7.380 | 7.410 | 6.646 | 23,528,566 |
| 2022-02-11 | 7.320 | 7.720 | 7.260 | 7.540 | 6.762 | 35,913,377 |
| 2022-02-10 | 7.130 | 7.360 | 7.070 | 7.330 | 6.574 | 21,216,694 |
| 2022-02-09 | 7.260 | 7.340 | 7.180 | 7.220 | 6.475 | 23,077,209 |
| 2022-02-08 | 7.070 | 7.300 | 6.990 | 7.280 | 6.529 | 33,636,591 |
| 2022-02-07 | 6.700 | 7.030 | 6.690 | 6.890 | 6.179 | 32,302,781 |
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.