Guizhou Panjiang Refined Coal Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	4.910	4.990	4.910	4.980	4.980	18,318,295
2025-07-18	4.860	4.920	4.860	4.890	4.890	11,207,510
2025-07-17	4.860	4.870	4.820	4.850	4.850	8,351,976
2025-07-16	4.840	4.870	4.810	4.850	4.850	10,979,260
2025-07-15	4.920	4.930	4.820	4.830	4.830	18,227,400
2025-07-14	4.880	4.970	4.870	4.900	4.900	24,104,821
2025-07-11	4.850	4.890	4.840	4.870	4.870	17,471,950
2025-07-10	4.790	4.860	4.790	4.850	4.850	15,969,011
2025-07-09	4.790	4.820	4.750	4.790	4.790	15,545,811
2025-07-08	4.800	4.840	4.770	4.790	4.790	12,029,000
2025-07-07	4.750	4.830	4.730	4.810	4.810	11,886,310
2025-07-04	4.740	4.800	4.730	4.740	4.740	13,966,459
2025-07-03	4.780	4.800	4.730	4.750	4.750	14,338,500
2025-07-02	4.720	4.800	4.710	4.790	4.790	18,936,580
2025-07-01	4.720	4.760	4.700	4.720	4.720	14,349,900
2025-06-30	4.840	4.840	4.690	4.730	4.730	27,173,570
2025-06-27	4.540	4.870	4.530	4.860	4.860	62,295,151
2025-06-26	4.550	4.570	4.510	4.540	4.540	20,638,450
2025-06-25	4.540	4.550	4.510	4.550	4.550	12,787,100
2025-06-24	4.540	4.550	4.510	4.540	4.540	12,159,212
2025-06-23	4.530	4.580	4.490	4.560	4.560	12,640,480
2025-06-20	4.510	4.540	4.510	4.520	4.520	7,134,500
2025-06-19	4.520	4.520	4.480	4.520	4.520	9,790,962
2025-06-18	4.550	4.560	4.490	4.530	4.530	10,725,090
2025-06-17	4.530	4.560	4.510	4.550	4.550	9,639,128
2025-06-16	4.550	4.570	4.510	4.540	4.540	15,676,539
2025-06-13	4.540	4.590	4.520	4.550	4.550	13,431,769
2025-06-12	4.580	4.580	4.540	4.550	4.550	8,550,500
2025-06-11	4.540	4.620	4.540	4.580	4.580	12,009,998
2025-06-10	4.560	4.580	4.520	4.560	4.560	11,056,200
2025-06-09	4.560	4.580	4.550	4.570	4.570	7,913,500
2025-06-06	4.570	4.600	4.550	4.560	4.560	10,633,864
2025-06-05	4.570	4.600	4.520	4.560	4.560	13,708,155
2025-06-04	4.540	4.600	4.510	4.590	4.590	16,470,318
2025-06-03	4.590	4.590	4.490	4.560	4.560	27,604,702
2025-05-30	4.640	4.640	4.590	4.590	4.590	6,992,300
2025-05-29	4.630	4.650	4.610	4.640	4.640	6,069,054
2025-05-28	4.590	4.630	4.580	4.620	4.620	7,563,215
2025-05-27	4.600	4.610	4.530	4.610	4.610	11,332,415
2025-05-26	4.650	4.660	4.580	4.600	4.600	11,870,239
2025-05-23	4.720	4.720	4.650	4.660	4.660	7,728,500
2025-05-22	4.720	4.720	4.670	4.690	4.690	8,729,145
2025-05-21	4.650	4.760	4.650	4.730	4.730	14,843,516
2025-05-20	4.680	4.680	4.620	4.650	4.650	6,449,400
2025-05-19	4.650	4.670	4.610	4.670	4.670	6,355,218
2025-05-16	4.690	4.690	4.610	4.630	4.630	7,863,000
2025-05-15	4.670	4.720	4.650	4.690	4.690	9,792,300
2025-05-14	4.630	4.680	4.600	4.680	4.680	10,816,460
2025-05-13	4.590	4.640	4.580	4.620	4.620	13,374,969
2025-05-12	4.570	4.580	4.550	4.570	4.570	7,340,059
2025-05-09	4.570	4.620	4.560	4.570	4.570	8,338,722
2025-05-08	4.570	4.580	4.550	4.560	4.560	7,912,200
2025-05-07	4.590	4.600	4.560	4.580	4.580	9,937,630
2025-05-06	4.520	4.560	4.510	4.560	4.560	11,750,458
2025-04-30	4.530	4.550	4.480	4.540	4.540	16,401,184
2025-04-29	4.530	4.550	4.480	4.540	4.540	15,068,070
2025-04-28	4.530	4.570	4.460	4.550	4.550	31,219,000
2025-04-25	4.740	4.750	4.690	4.710	4.710	11,910,733
2025-04-24	4.660	4.770	4.660	4.730	4.730	14,912,700
2025-04-23	4.650	4.680	4.630	4.670	4.670	9,304,400

← NewerPage 6 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.