Guizhou Panjiang Refined Coal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	5.650	5.720	5.600	5.690	5.690	17,727,476
2026-04-17	5.780	5.860	5.680	5.710	5.710	17,973,001
2026-04-16	5.620	5.760	5.600	5.760	5.760	27,016,522
2026-04-15	5.590	5.670	5.520	5.660	5.660	20,672,886
2026-04-14	5.680	5.690	5.520	5.610	5.610	27,319,380
2026-04-13	5.660	5.890	5.600	5.680	5.680	37,774,900
2026-04-10	5.590	5.660	5.540	5.570	5.570	24,458,101
2026-04-09	5.540	5.640	5.490	5.600	5.600	36,657,507
2026-04-08	5.440	5.560	5.390	5.550	5.550	33,401,500
2026-04-07	5.410	5.530	5.290	5.520	5.520	28,244,707
2026-04-03	5.640	5.670	5.380	5.420	5.420	30,269,000
2026-04-02	5.650	5.730	5.580	5.650	5.650	29,140,445
2026-04-01	5.770	5.820	5.620	5.660	5.660	46,719,308
2026-03-31	5.930	5.950	5.660	5.670	5.670	56,289,352
2026-03-30	6.150	6.250	5.740	5.950	5.950	65,693,979
2026-03-27	6.080	6.290	6.020	6.170	6.170	57,773,304
2026-03-26	6.270	6.300	6.040	6.120	6.120	70,688,984
2026-03-25	5.970	6.440	5.860	6.330	6.330	86,749,239
2026-03-24	5.890	6.120	5.860	6.040	6.040	57,151,198
2026-03-23	6.060	6.150	5.910	5.960	5.960	70,769,968
2026-03-20	5.940	6.030	5.880	5.940	5.940	33,377,334
2026-03-19	6.090	6.090	5.950	5.970	5.970	30,783,350
2026-03-18	5.970	6.150	5.930	6.010	6.010	34,589,735
2026-03-17	6.040	6.120	5.960	5.970	5.970	29,295,733
2026-03-16	6.130	6.220	6.050	6.080	6.080	38,898,078
2026-03-13	6.240	6.300	6.080	6.130	6.130	48,978,859
2026-03-12	6.070	6.250	6.020	6.220	6.220	57,260,280
2026-03-11	5.970	6.070	5.870	6.050	6.050	43,931,190
2026-03-10	5.920	6.130	5.900	5.960	5.960	48,740,250
2026-03-09	6.310	6.350	6.070	6.090	6.090	70,900,655
2026-03-06	5.930	6.080	5.870	6.060	6.060	39,166,761
2026-03-05	5.980	6.080	5.870	5.990	5.990	44,120,750
2026-03-04	6.000	6.090	5.800	6.040	6.040	53,499,774
2026-03-03	6.020	6.230	5.890	6.060	6.060	81,527,307
2026-03-02	6.080	6.150	5.890	5.980	5.980	44,963,651
2026-02-27	5.850	5.970	5.800	5.970	5.970	31,297,256
2026-02-26	5.900	5.990	5.810	5.860	5.860	31,611,612
2026-02-25	5.880	6.010	5.830	5.850	5.850	38,335,410
2026-02-24	5.720	5.920	5.680	5.870	5.870	44,969,980
2026-02-13	5.750	5.800	5.610	5.660	5.660	37,590,400
2026-02-12	5.710	5.820	5.660	5.780	5.780	39,992,556
2026-02-11	5.610	5.740	5.580	5.720	5.720	37,752,404
2026-02-10	5.590	5.710	5.530	5.630	5.630	34,025,554
2026-02-09	5.570	5.670	5.550	5.620	5.620	43,096,127
2026-02-06	5.400	5.660	5.390	5.610	5.610	67,738,157
2026-02-05	5.690	5.690	5.460	5.530	5.530	91,189,474
2026-02-04	5.590	6.000	5.530	5.970	5.970	120,963,986
2026-02-03	5.460	5.630	5.460	5.590	5.590	99,759,908
2026-02-02	5.450	5.730	5.330	5.430	5.430	158,066,776
2026-01-30	5.470	5.470	5.470	5.470	5.470	30,947,184
2026-01-29	4.920	5.000	4.880	4.970	4.970	34,281,695
2026-01-28	4.760	4.940	4.740	4.910	4.910	35,406,099
2026-01-27	4.870	4.890	4.730	4.750	4.750	21,689,536
2026-01-26	4.830	4.900	4.790	4.890	4.890	23,747,271
2026-01-23	4.820	4.850	4.810	4.830	4.830	14,366,050
2026-01-22	4.770	4.840	4.750	4.830	4.830	15,045,400
2026-01-21	4.750	4.780	4.710	4.780	4.780	15,963,700
2026-01-20	4.720	4.790	4.710	4.780	4.780	12,989,400
2026-01-19	4.670	4.740	4.660	4.740	4.740	11,864,061
2026-01-16	4.760	4.780	4.660	4.690	4.690	15,561,673

← NewerPage 3 of 21 · 1,215 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.