Guizhou Panjiang Refined Coal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	6.920	6.960	6.490	6.620	5.937	52,757,342
2022-01-27	7.050	7.610	7.000	7.210	6.466	68,495,331
2022-01-26	7.050	7.100	6.860	6.920	6.206	13,681,194
2022-01-25	7.450	7.490	7.060	7.090	6.359	20,676,899
2022-01-24	7.600	7.610	7.380	7.530	6.753	17,299,846
2022-01-21	7.490	7.650	7.450	7.600	6.816	24,677,977
2022-01-20	7.510	7.580	7.390	7.470	6.700	14,812,261
2022-01-19	7.470	7.790	7.460	7.540	6.762	25,346,817
2022-01-18	7.300	7.530	7.260	7.440	6.673	18,944,858
2022-01-17	7.280	7.350	7.210	7.310	6.556	11,982,217
2022-01-14	7.570	7.570	7.290	7.290	6.538	23,139,227
2022-01-13	7.510	7.700	7.490	7.580	6.798	26,009,446
2022-01-12	7.480	7.510	7.360	7.440	6.673	12,026,857
2022-01-11	7.400	7.600	7.390	7.490	6.718	16,312,071
2022-01-10	7.400	7.470	7.330	7.450	6.682	13,290,283
2022-01-07	7.350	7.500	7.350	7.380	6.619	12,685,327
2022-01-06	7.380	7.460	7.330	7.410	6.646	10,150,690
2022-01-05	7.530	7.530	7.320	7.350	6.592	17,006,695
2022-01-04	7.470	7.660	7.410	7.540	6.762	34,675,285
2021-12-31	7.310	7.340	7.210	7.270	6.520	12,977,101
2021-12-30	7.380	7.420	7.300	7.310	6.556	15,594,251
2021-12-29	7.370	7.530	7.330	7.420	6.655	12,105,797
2021-12-28	7.520	7.550	7.320	7.380	6.619	18,339,964
2021-12-27	7.600	7.750	7.500	7.520	6.744	17,042,907
2021-12-24	7.810	7.840	7.620	7.640	6.852	14,219,363
2021-12-23	7.560	7.880	7.530	7.800	6.996	24,724,106
2021-12-22	7.480	7.610	7.430	7.600	6.816	14,261,634
2021-12-21	7.440	7.510	7.340	7.470	6.700	12,727,158
2021-12-20	7.430	7.500	7.390	7.410	6.646	14,363,500
2021-12-17	7.750	7.820	7.570	7.630	6.843	23,602,504
2021-12-16	7.440	7.840	7.420	7.750	6.951	37,532,017
2021-12-15	7.380	7.490	7.340	7.390	6.628	14,807,004
2021-12-14	7.420	7.520	7.360	7.380	6.619	15,667,671
2021-12-13	7.310	7.480	7.310	7.410	6.646	21,218,068
2021-12-10	7.420	7.420	7.200	7.380	6.619	23,424,124
2021-12-09	7.450	7.470	7.370	7.430	6.664	12,758,627
2021-12-08	7.430	7.450	7.320	7.430	6.664	10,853,807
2021-12-07	7.440	7.510	7.260	7.410	6.646	14,709,303
2021-12-06	7.410	7.550	7.300	7.360	6.601	22,105,027
2021-12-03	7.190	7.560	7.130	7.460	6.691	27,810,793
2021-12-02	7.230	7.300	7.150	7.210	6.466	12,342,676
2021-12-01	7.160	7.250	7.090	7.250	6.502	12,442,581
2021-11-30	7.100	7.210	7.080	7.140	6.404	8,775,173
2021-11-29	7.050	7.160	6.960	7.090	6.359	8,216,758
2021-11-26	7.150	7.240	7.090	7.140	6.404	9,327,433
2021-11-25	7.430	7.440	7.210	7.240	6.493	14,849,140
2021-11-24	7.300	7.390	7.210	7.390	6.628	20,276,300
2021-11-23	7.170	7.320	7.140	7.250	6.502	15,623,827
2021-11-22	7.240	7.340	7.170	7.190	6.448	12,807,082
2021-11-19	7.090	7.220	7.030	7.190	6.448	11,069,142
2021-11-18	7.150	7.270	7.110	7.120	6.386	17,101,056
2021-11-17	6.990	7.120	6.960	7.100	6.368	8,951,900
2021-11-16	7.130	7.180	6.970	6.990	6.269	13,957,684
2021-11-15	7.150	7.190	7.050	7.130	6.395	10,386,242
2021-11-12	7.280	7.350	7.170	7.190	6.448	10,164,594
2021-11-11	7.320	7.410	7.240	7.320	6.565	15,668,620
2021-11-10	7.420	7.420	7.140	7.320	6.565	14,492,717
2021-11-09	7.500	7.510	7.310	7.420	6.655	11,996,951
2021-11-08	7.640	7.710	7.490	7.510	6.735	14,314,583
2021-11-05	7.740	7.810	7.520	7.640	6.852	18,172,751

← NewerPage 20 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.