Guizhou Panjiang Refined Coal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 4.750 | 4.790 | 4.730 | 4.740 | 4.740 | 13,223,815 |
| 2026-01-14 | 4.820 | 4.860 | 4.730 | 4.760 | 4.760 | 22,981,435 |
| 2026-01-13 | 4.860 | 4.870 | 4.810 | 4.820 | 4.820 | 20,331,380 |
| 2026-01-12 | 4.950 | 4.950 | 4.840 | 4.870 | 4.870 | 21,524,100 |
| 2026-01-09 | 4.860 | 4.960 | 4.850 | 4.940 | 4.940 | 23,019,490 |
| 2026-01-08 | 4.900 | 4.920 | 4.840 | 4.870 | 4.870 | 25,683,600 |
| 2026-01-07 | 4.780 | 4.860 | 4.740 | 4.850 | 4.850 | 35,808,244 |
| 2026-01-06 | 4.700 | 4.770 | 4.690 | 4.740 | 4.740 | 14,381,396 |
| 2026-01-05 | 4.660 | 4.710 | 4.650 | 4.700 | 4.700 | 16,280,254 |
| 2025-12-31 | 4.720 | 4.720 | 4.660 | 4.660 | 4.660 | 12,930,601 |
| 2025-12-30 | 4.750 | 4.760 | 4.690 | 4.710 | 4.710 | 11,995,950 |
| 2025-12-29 | 4.750 | 4.780 | 4.730 | 4.740 | 4.740 | 11,656,871 |
| 2025-12-26 | 4.750 | 4.790 | 4.730 | 4.740 | 4.740 | 15,285,377 |
| 2025-12-25 | 4.750 | 4.780 | 4.720 | 4.750 | 4.750 | 12,694,300 |
| 2025-12-24 | 4.740 | 4.770 | 4.680 | 4.760 | 4.760 | 13,849,110 |
| 2025-12-23 | 4.700 | 4.730 | 4.660 | 4.730 | 4.730 | 11,701,650 |
| 2025-12-22 | 4.670 | 4.760 | 4.650 | 4.720 | 4.720 | 23,304,428 |
| 2025-12-19 | 4.620 | 4.660 | 4.610 | 4.650 | 4.650 | 12,893,845 |
| 2025-12-18 | 4.620 | 4.660 | 4.600 | 4.650 | 4.650 | 17,734,249 |
| 2025-12-17 | 4.600 | 4.620 | 4.550 | 4.610 | 4.610 | 13,536,300 |
| 2025-12-16 | 4.610 | 4.610 | 4.560 | 4.610 | 4.610 | 12,933,581 |
| 2025-12-15 | 4.590 | 4.650 | 4.590 | 4.620 | 4.620 | 16,982,713 |
| 2025-12-12 | 4.620 | 4.640 | 4.580 | 4.620 | 4.620 | 25,919,914 |
| 2025-12-11 | 4.660 | 4.670 | 4.560 | 4.650 | 4.650 | 26,786,251 |
| 2025-12-10 | 4.650 | 4.690 | 4.630 | 4.670 | 4.670 | 9,166,632 |
| 2025-12-09 | 4.710 | 4.720 | 4.620 | 4.670 | 4.670 | 17,088,013 |
| 2025-12-08 | 4.760 | 4.770 | 4.710 | 4.710 | 4.710 | 14,097,492 |
| 2025-12-05 | 4.750 | 4.770 | 4.700 | 4.760 | 4.760 | 10,203,654 |
| 2025-12-04 | 4.810 | 4.810 | 4.740 | 4.750 | 4.750 | 12,865,400 |
| 2025-12-03 | 4.770 | 4.820 | 4.760 | 4.810 | 4.810 | 12,250,351 |
| 2025-12-02 | 4.790 | 4.800 | 4.740 | 4.790 | 4.790 | 12,718,671 |
| 2025-12-01 | 4.790 | 4.800 | 4.730 | 4.780 | 4.780 | 20,904,200 |
| 2025-11-28 | 4.800 | 4.810 | 4.770 | 4.790 | 4.790 | 12,517,250 |
| 2025-11-27 | 4.780 | 4.820 | 4.760 | 4.790 | 4.790 | 12,774,047 |
| 2025-11-26 | 4.790 | 4.810 | 4.770 | 4.780 | 4.780 | 10,339,700 |
| 2025-11-25 | 4.800 | 4.810 | 4.780 | 4.780 | 4.780 | 12,207,150 |
| 2025-11-24 | 4.850 | 4.880 | 4.770 | 4.780 | 4.780 | 15,533,982 |
| 2025-11-21 | 5.000 | 5.020 | 4.840 | 4.850 | 4.850 | 21,010,247 |
| 2025-11-20 | 5.040 | 5.070 | 5.000 | 5.010 | 5.010 | 14,338,991 |
| 2025-11-19 | 5.020 | 5.080 | 4.990 | 5.040 | 5.040 | 17,012,577 |
| 2025-11-18 | 5.180 | 5.200 | 5.020 | 5.030 | 5.030 | 32,319,773 |
| 2025-11-17 | 5.170 | 5.240 | 5.120 | 5.220 | 5.220 | 21,186,371 |
| 2025-11-14 | 5.170 | 5.210 | 5.150 | 5.150 | 5.150 | 15,572,500 |
| 2025-11-13 | 5.120 | 5.200 | 5.120 | 5.190 | 5.190 | 18,458,746 |
| 2025-11-12 | 5.150 | 5.180 | 5.130 | 5.130 | 5.130 | 14,458,500 |
| 2025-11-11 | 5.200 | 5.210 | 5.130 | 5.170 | 5.170 | 21,432,700 |
| 2025-11-10 | 5.200 | 5.240 | 5.180 | 5.200 | 5.200 | 19,287,454 |
| 2025-11-07 | 5.140 | 5.190 | 5.120 | 5.180 | 5.180 | 17,620,405 |
| 2025-11-06 | 5.160 | 5.190 | 5.130 | 5.140 | 5.140 | 22,523,804 |
| 2025-11-05 | 5.080 | 5.200 | 5.070 | 5.160 | 5.160 | 27,970,013 |
| 2025-11-04 | 5.120 | 5.150 | 5.070 | 5.110 | 5.110 | 23,322,982 |
| 2025-11-03 | 5.150 | 5.190 | 5.090 | 5.130 | 5.130 | 32,033,104 |
| 2025-10-31 | 5.190 | 5.220 | 5.150 | 5.150 | 5.150 | 23,016,451 |
| 2025-10-30 | 5.210 | 5.260 | 5.170 | 5.190 | 5.190 | 28,436,934 |
| 2025-10-29 | 5.350 | 5.350 | 5.190 | 5.230 | 5.230 | 36,379,797 |
| 2025-10-28 | 5.600 | 5.610 | 5.260 | 5.330 | 5.330 | 56,235,968 |
| 2025-10-27 | 5.650 | 5.750 | 5.610 | 5.680 | 5.680 | 23,051,909 |
| 2025-10-24 | 5.700 | 5.740 | 5.630 | 5.680 | 5.680 | 19,652,992 |
| 2025-10-23 | 5.670 | 5.760 | 5.660 | 5.740 | 5.740 | 23,824,279 |
| 2025-10-22 | 5.650 | 5.720 | 5.610 | 5.650 | 5.650 | 15,099,100 |
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.