Guizhou Panjiang Refined Coal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4.730 | 4.820 | 4.620 | 4.690 | 4.690 | 29,482,333 |
| 2026-07-15 | 4.660 | 4.750 | 4.610 | 4.730 | 4.730 | 32,636,220 |
| 2026-07-14 | 4.560 | 4.710 | 4.550 | 4.680 | 4.680 | 36,947,428 |
| 2026-07-13 | 4.550 | 4.610 | 4.490 | 4.560 | 4.560 | 32,095,867 |
| 2026-07-10 | 4.580 | 4.660 | 4.510 | 4.600 | 4.600 | 26,917,467 |
| 2026-07-09 | 4.620 | 4.700 | 4.570 | 4.630 | 4.630 | 24,893,001 |
| 2026-07-08 | 4.650 | 4.740 | 4.590 | 4.660 | 4.660 | 28,944,820 |
| 2026-07-07 | 4.800 | 4.800 | 4.590 | 4.620 | 4.620 | 26,543,801 |
| 2026-07-06 | 4.690 | 4.800 | 4.670 | 4.800 | 4.800 | 28,887,950 |
| 2026-07-03 | 4.660 | 4.780 | 4.650 | 4.700 | 4.700 | 25,214,630 |
| 2026-07-02 | 4.660 | 4.740 | 4.610 | 4.650 | 4.650 | 32,288,700 |
| 2026-07-01 | 4.550 | 4.700 | 4.510 | 4.630 | 4.630 | 25,867,454 |
| 2026-06-30 | 4.650 | 4.660 | 4.460 | 4.560 | 4.560 | 30,380,853 |
| 2026-06-29 | 4.660 | 4.670 | 4.500 | 4.670 | 4.670 | 25,815,656 |
| 2026-06-26 | 4.700 | 4.790 | 4.550 | 4.660 | 4.660 | 33,860,400 |
| 2026-06-25 | 4.830 | 4.890 | 4.690 | 4.750 | 4.750 | 24,703,250 |
| 2026-06-24 | 5.050 | 5.070 | 4.820 | 4.860 | 4.860 | 25,575,103 |
| 2026-06-23 | 5.050 | 5.200 | 5.000 | 5.040 | 5.040 | 33,956,294 |
| 2026-06-22 | 4.800 | 5.070 | 4.790 | 5.060 | 5.060 | 36,316,568 |
| 2026-06-18 | 5.000 | 5.030 | 4.780 | 4.850 | 4.850 | 49,696,746 |
| 2026-06-17 | 5.290 | 5.290 | 5.010 | 5.040 | 5.040 | 37,192,651 |
| 2026-06-16 | 5.330 | 5.370 | 5.220 | 5.250 | 5.250 | 33,072,050 |
| 2026-06-15 | 5.490 | 5.490 | 5.310 | 5.380 | 5.380 | 41,548,500 |
| 2026-06-12 | 5.470 | 5.680 | 5.360 | 5.560 | 5.560 | 35,414,991 |
| 2026-06-11 | 5.590 | 5.750 | 5.460 | 5.530 | 5.530 | 29,607,000 |
| 2026-06-10 | 5.780 | 5.810 | 5.510 | 5.590 | 5.590 | 41,916,050 |
| 2026-06-09 | 5.830 | 5.950 | 5.720 | 5.830 | 5.830 | 42,878,956 |
| 2026-06-08 | 6.030 | 6.190 | 5.890 | 6.010 | 6.010 | 51,204,820 |
| 2026-06-05 | 6.050 | 6.250 | 5.980 | 6.110 | 6.110 | 65,089,042 |
| 2026-06-04 | 5.930 | 6.300 | 5.910 | 6.150 | 6.150 | 78,955,721 |
| 2026-06-03 | 5.830 | 6.050 | 5.770 | 5.950 | 5.950 | 64,400,670 |
| 2026-06-02 | 6.030 | 6.090 | 5.850 | 5.880 | 5.880 | 68,593,900 |
| 2026-06-01 | 5.650 | 6.060 | 5.620 | 6.050 | 6.050 | 89,967,524 |
| 2026-05-29 | 5.500 | 5.710 | 5.480 | 5.610 | 5.610 | 60,476,791 |
| 2026-05-28 | 5.420 | 5.690 | 5.350 | 5.500 | 5.500 | 60,103,655 |
| 2026-05-27 | 5.360 | 5.580 | 5.220 | 5.420 | 5.420 | 68,069,210 |
| 2026-05-26 | 5.620 | 5.720 | 5.360 | 5.380 | 5.380 | 82,776,368 |
| 2026-05-25 | 5.440 | 5.670 | 5.370 | 5.670 | 5.670 | 38,337,216 |
| 2026-05-22 | 5.200 | 5.220 | 5.100 | 5.150 | 5.150 | 18,906,109 |
| 2026-05-21 | 5.400 | 5.450 | 5.190 | 5.190 | 5.190 | 25,450,400 |
| 2026-05-20 | 5.440 | 5.570 | 5.360 | 5.410 | 5.410 | 27,583,402 |
| 2026-05-19 | 5.320 | 5.570 | 5.300 | 5.450 | 5.450 | 33,208,464 |
| 2026-05-18 | 5.260 | 5.380 | 5.160 | 5.350 | 5.350 | 30,517,236 |
| 2026-05-15 | 5.300 | 5.340 | 5.190 | 5.230 | 5.230 | 29,878,204 |
| 2026-05-14 | 5.500 | 5.550 | 5.310 | 5.320 | 5.320 | 29,113,551 |
| 2026-05-13 | 5.440 | 5.590 | 5.410 | 5.500 | 5.500 | 32,860,853 |
| 2026-05-12 | 5.440 | 5.550 | 5.390 | 5.440 | 5.440 | 23,165,400 |
| 2026-05-11 | 5.360 | 5.580 | 5.350 | 5.460 | 5.460 | 38,731,400 |
| 2026-05-08 | 5.350 | 5.430 | 5.320 | 5.360 | 5.360 | 27,205,481 |
| 2026-05-07 | 5.430 | 5.480 | 5.290 | 5.340 | 5.340 | 38,725,605 |
| 2026-05-06 | 5.530 | 5.540 | 5.320 | 5.490 | 5.490 | 41,208,605 |
| 2026-04-30 | 5.620 | 5.650 | 5.460 | 5.530 | 5.530 | 38,489,928 |
| 2026-04-29 | 5.650 | 5.670 | 5.430 | 5.600 | 5.600 | 67,589,354 |
| 2026-04-28 | 5.710 | 5.830 | 5.680 | 5.820 | 5.820 | 40,372,543 |
| 2026-04-27 | 5.730 | 5.760 | 5.650 | 5.710 | 5.710 | 34,059,762 |
| 2026-04-24 | 5.840 | 5.880 | 5.650 | 5.720 | 5.720 | 42,942,966 |
| 2026-04-23 | 5.790 | 5.850 | 5.630 | 5.840 | 5.840 | 46,832,791 |
| 2026-04-22 | 5.740 | 5.840 | 5.720 | 5.820 | 5.820 | 23,931,100 |
| 2026-04-21 | 5.650 | 5.770 | 5.640 | 5.760 | 5.760 | 22,607,017 |
| 2026-04-20 | 5.650 | 5.720 | 5.600 | 5.690 | 5.690 | 17,727,476 |
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.