Guizhou Panjiang Refined Coal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 5.670 | 5.690 | 5.580 | 5.660 | 5.660 | 21,552,297 |
| 2025-10-20 | 5.610 | 5.700 | 5.560 | 5.690 | 5.690 | 27,793,604 |
| 2025-10-17 | 5.640 | 5.700 | 5.540 | 5.590 | 5.590 | 22,843,164 |
| 2025-10-16 | 5.510 | 5.660 | 5.500 | 5.660 | 5.660 | 27,177,163 |
| 2025-10-15 | 5.650 | 5.650 | 5.510 | 5.530 | 5.530 | 25,812,681 |
| 2025-10-14 | 5.550 | 5.680 | 5.490 | 5.660 | 5.660 | 28,210,917 |
| 2025-10-13 | 5.400 | 5.560 | 5.350 | 5.540 | 5.540 | 28,033,941 |
| 2025-10-10 | 5.400 | 5.500 | 5.400 | 5.490 | 5.490 | 17,117,733 |
| 2025-10-09 | 5.410 | 5.460 | 5.330 | 5.450 | 5.450 | 26,171,868 |
| 2025-09-30 | 5.250 | 5.420 | 5.200 | 5.390 | 5.390 | 30,513,586 |
| 2025-09-29 | 5.260 | 5.270 | 5.150 | 5.260 | 5.260 | 17,341,260 |
| 2025-09-26 | 5.240 | 5.300 | 5.230 | 5.280 | 5.280 | 14,771,001 |
| 2025-09-25 | 5.270 | 5.270 | 5.180 | 5.240 | 5.240 | 14,392,092 |
| 2025-09-24 | 5.270 | 5.310 | 5.200 | 5.270 | 5.270 | 15,030,312 |
| 2025-09-23 | 5.170 | 5.300 | 5.150 | 5.290 | 5.290 | 27,448,451 |
| 2025-09-22 | 5.230 | 5.240 | 5.120 | 5.190 | 5.190 | 20,510,790 |
| 2025-09-19 | 5.180 | 5.230 | 5.150 | 5.220 | 5.220 | 17,461,251 |
| 2025-09-18 | 5.270 | 5.290 | 5.130 | 5.170 | 5.170 | 16,304,791 |
| 2025-09-17 | 5.280 | 5.340 | 5.260 | 5.280 | 5.280 | 12,223,197 |
| 2025-09-16 | 5.350 | 5.380 | 5.260 | 5.300 | 5.300 | 14,884,105 |
| 2025-09-15 | 5.250 | 5.330 | 5.210 | 5.320 | 5.320 | 14,766,478 |
| 2025-09-12 | 5.240 | 5.280 | 5.200 | 5.240 | 5.240 | 14,203,265 |
| 2025-09-11 | 5.270 | 5.300 | 5.200 | 5.240 | 5.240 | 13,302,372 |
| 2025-09-10 | 5.330 | 5.350 | 5.260 | 5.280 | 5.280 | 10,902,260 |
| 2025-09-09 | 5.260 | 5.350 | 5.260 | 5.320 | 5.320 | 16,821,499 |
| 2025-09-08 | 5.260 | 5.300 | 5.210 | 5.270 | 5.270 | 13,640,050 |
| 2025-09-05 | 5.260 | 5.280 | 5.170 | 5.270 | 5.270 | 15,538,700 |
| 2025-09-04 | 5.230 | 5.250 | 5.180 | 5.250 | 5.250 | 16,480,765 |
| 2025-09-03 | 5.280 | 5.330 | 5.210 | 5.230 | 5.230 | 15,621,406 |
| 2025-09-02 | 5.250 | 5.310 | 5.200 | 5.280 | 5.280 | 23,488,482 |
| 2025-09-01 | 5.130 | 5.280 | 5.070 | 5.250 | 5.250 | 35,967,730 |
| 2025-08-29 | 5.070 | 5.150 | 5.060 | 5.130 | 5.130 | 20,697,600 |
| 2025-08-28 | 5.060 | 5.110 | 4.980 | 5.080 | 5.080 | 23,503,235 |
| 2025-08-27 | 5.120 | 5.150 | 5.070 | 5.080 | 5.080 | 28,053,012 |
| 2025-08-26 | 5.120 | 5.150 | 5.080 | 5.100 | 5.100 | 17,464,190 |
| 2025-08-25 | 5.030 | 5.120 | 5.020 | 5.120 | 5.120 | 17,512,158 |
| 2025-08-22 | 5.040 | 5.050 | 4.970 | 5.010 | 5.010 | 14,610,000 |
| 2025-08-21 | 5.000 | 5.050 | 4.990 | 5.040 | 5.040 | 13,332,644 |
| 2025-08-20 | 4.960 | 5.010 | 4.920 | 5.010 | 5.010 | 12,963,635 |
| 2025-08-19 | 4.990 | 5.000 | 4.950 | 4.960 | 4.960 | 14,008,222 |
| 2025-08-18 | 5.060 | 5.070 | 4.980 | 4.980 | 4.980 | 20,629,120 |
| 2025-08-15 | 4.980 | 5.050 | 4.980 | 5.040 | 5.040 | 15,871,845 |
| 2025-08-14 | 5.120 | 5.120 | 4.980 | 4.990 | 4.990 | 17,314,943 |
| 2025-08-13 | 5.150 | 5.150 | 5.090 | 5.100 | 5.100 | 15,102,715 |
| 2025-08-12 | 5.160 | 5.210 | 5.130 | 5.180 | 5.180 | 13,922,651 |
| 2025-08-11 | 5.180 | 5.210 | 5.140 | 5.150 | 5.150 | 12,431,400 |
| 2025-08-08 | 5.220 | 5.230 | 5.150 | 5.180 | 5.180 | 11,934,832 |
| 2025-08-07 | 5.170 | 5.250 | 5.160 | 5.210 | 5.210 | 16,926,760 |
| 2025-08-06 | 5.080 | 5.200 | 5.080 | 5.180 | 5.180 | 13,561,200 |
| 2025-08-05 | 5.070 | 5.110 | 5.040 | 5.100 | 5.100 | 9,041,700 |
| 2025-08-04 | 5.020 | 5.080 | 4.980 | 5.070 | 5.070 | 13,248,950 |
| 2025-08-01 | 5.000 | 5.050 | 4.990 | 5.020 | 5.020 | 10,483,953 |
| 2025-07-31 | 5.090 | 5.110 | 4.960 | 4.990 | 4.990 | 21,457,752 |
| 2025-07-30 | 5.170 | 5.190 | 5.100 | 5.130 | 5.130 | 12,899,250 |
| 2025-07-29 | 5.140 | 5.150 | 5.080 | 5.140 | 5.140 | 17,226,400 |
| 2025-07-28 | 5.150 | 5.200 | 5.010 | 5.130 | 5.130 | 23,101,065 |
| 2025-07-25 | 5.220 | 5.300 | 5.190 | 5.230 | 5.230 | 19,381,365 |
| 2025-07-24 | 5.140 | 5.250 | 5.080 | 5.240 | 5.240 | 25,804,907 |
| 2025-07-23 | 5.280 | 5.310 | 5.140 | 5.150 | 5.150 | 39,181,001 |
| 2025-07-22 | 5.010 | 5.240 | 4.970 | 5.210 | 5.210 | 49,673,714 |
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.