Guizhou Panjiang Refined Coal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.660 | 4.670 | 4.640 | 4.650 | 4.650 | 8,635,700 |
| 2025-04-21 | 4.650 | 4.670 | 4.630 | 4.640 | 4.640 | 10,430,600 |
| 2025-04-18 | 4.680 | 4.690 | 4.630 | 4.660 | 4.660 | 7,754,210 |
| 2025-04-17 | 4.640 | 4.690 | 4.630 | 4.670 | 4.670 | 8,391,900 |
| 2025-04-16 | 4.650 | 4.680 | 4.600 | 4.660 | 4.660 | 9,962,200 |
| 2025-04-15 | 4.680 | 4.690 | 4.620 | 4.650 | 4.650 | 7,518,470 |
| 2025-04-14 | 4.630 | 4.700 | 4.630 | 4.680 | 4.680 | 15,264,571 |
| 2025-04-11 | 4.610 | 4.640 | 4.580 | 4.610 | 4.610 | 11,276,466 |
| 2025-04-10 | 4.650 | 4.670 | 4.610 | 4.630 | 4.630 | 15,905,344 |
| 2025-04-09 | 4.590 | 4.630 | 4.480 | 4.610 | 4.610 | 16,319,614 |
| 2025-04-08 | 4.540 | 4.650 | 4.500 | 4.640 | 4.640 | 23,920,600 |
| 2025-04-07 | 4.800 | 4.800 | 4.410 | 4.540 | 4.540 | 39,777,709 |
| 2025-04-03 | 4.870 | 4.930 | 4.860 | 4.900 | 4.900 | 9,243,900 |
| 2025-04-02 | 4.910 | 4.940 | 4.880 | 4.890 | 4.890 | 7,139,600 |
| 2025-04-01 | 4.860 | 4.940 | 4.850 | 4.930 | 4.930 | 13,234,850 |
| 2025-03-31 | 4.920 | 4.950 | 4.830 | 4.840 | 4.840 | 14,355,931 |
| 2025-03-28 | 4.990 | 4.990 | 4.890 | 4.940 | 4.940 | 14,643,721 |
| 2025-03-27 | 5.020 | 5.030 | 4.950 | 4.980 | 4.980 | 14,207,185 |
| 2025-03-26 | 5.040 | 5.050 | 4.960 | 5.010 | 5.010 | 17,370,958 |
| 2025-03-25 | 4.940 | 5.000 | 4.910 | 5.000 | 5.000 | 21,000,735 |
| 2025-03-24 | 4.930 | 4.950 | 4.860 | 4.920 | 4.920 | 14,460,570 |
| 2025-03-21 | 4.930 | 4.980 | 4.910 | 4.930 | 4.930 | 15,903,079 |
| 2025-03-20 | 4.900 | 4.980 | 4.900 | 4.940 | 4.940 | 16,484,101 |
| 2025-03-19 | 4.860 | 4.910 | 4.850 | 4.900 | 4.900 | 11,513,900 |
| 2025-03-18 | 4.910 | 4.920 | 4.850 | 4.880 | 4.880 | 9,693,146 |
| 2025-03-17 | 4.890 | 4.910 | 4.860 | 4.900 | 4.900 | 17,027,422 |
| 2025-03-14 | 4.870 | 4.890 | 4.830 | 4.880 | 4.880 | 17,787,091 |
| 2025-03-13 | 4.760 | 4.880 | 4.760 | 4.880 | 4.880 | 25,790,914 |
| 2025-03-12 | 4.830 | 4.850 | 4.770 | 4.770 | 4.770 | 16,588,208 |
| 2025-03-11 | 4.820 | 4.840 | 4.790 | 4.840 | 4.840 | 9,874,278 |
| 2025-03-10 | 4.800 | 4.850 | 4.770 | 4.840 | 4.840 | 12,973,050 |
| 2025-03-07 | 4.750 | 4.820 | 4.730 | 4.790 | 4.790 | 13,296,456 |
| 2025-03-06 | 4.750 | 4.770 | 4.720 | 4.750 | 4.750 | 10,645,300 |
| 2025-03-05 | 4.810 | 4.830 | 4.730 | 4.750 | 4.750 | 13,579,262 |
| 2025-03-04 | 4.830 | 4.840 | 4.790 | 4.800 | 4.800 | 11,560,701 |
| 2025-03-03 | 4.900 | 4.950 | 4.840 | 4.840 | 4.840 | 15,366,139 |
| 2025-02-28 | 4.920 | 4.940 | 4.880 | 4.900 | 4.900 | 10,306,036 |
| 2025-02-27 | 4.930 | 4.930 | 4.870 | 4.930 | 4.930 | 10,368,785 |
| 2025-02-26 | 4.840 | 4.910 | 4.820 | 4.910 | 4.910 | 13,310,179 |
| 2025-02-25 | 4.860 | 4.890 | 4.820 | 4.840 | 4.840 | 10,674,900 |
| 2025-02-24 | 4.880 | 4.920 | 4.850 | 4.870 | 4.870 | 11,882,550 |
| 2025-02-21 | 4.880 | 4.900 | 4.840 | 4.880 | 4.880 | 11,509,739 |
| 2025-02-20 | 4.870 | 4.910 | 4.820 | 4.860 | 4.860 | 10,875,038 |
| 2025-02-19 | 4.890 | 4.900 | 4.840 | 4.860 | 4.860 | 12,212,629 |
| 2025-02-18 | 4.960 | 4.970 | 4.890 | 4.910 | 4.910 | 14,473,701 |
| 2025-02-17 | 4.980 | 4.990 | 4.930 | 4.950 | 4.950 | 11,737,665 |
| 2025-02-14 | 4.960 | 5.000 | 4.950 | 4.970 | 4.970 | 8,740,616 |
| 2025-02-13 | 4.990 | 5.010 | 4.970 | 4.970 | 4.970 | 8,594,751 |
| 2025-02-12 | 4.970 | 4.990 | 4.950 | 4.990 | 4.990 | 8,746,671 |
| 2025-02-11 | 5.020 | 5.030 | 4.960 | 4.980 | 4.980 | 11,756,200 |
| 2025-02-10 | 5.020 | 5.050 | 5.000 | 5.020 | 5.020 | 10,920,153 |
| 2025-02-07 | 5.000 | 5.050 | 4.980 | 5.030 | 5.030 | 14,724,980 |
| 2025-02-06 | 4.980 | 5.020 | 4.960 | 5.010 | 5.010 | 9,179,300 |
| 2025-02-05 | 5.030 | 5.040 | 4.970 | 4.990 | 4.990 | 13,680,900 |
| 2025-01-27 | 4.950 | 5.030 | 4.950 | 5.010 | 5.010 | 13,607,768 |
| 2025-01-24 | 4.920 | 4.960 | 4.900 | 4.960 | 4.960 | 10,802,900 |
| 2025-01-23 | 4.900 | 4.980 | 4.900 | 4.920 | 4.920 | 9,272,650 |
| 2025-01-22 | 4.900 | 4.910 | 4.860 | 4.890 | 4.890 | 6,858,229 |
| 2025-01-21 | 4.940 | 4.970 | 4.860 | 4.900 | 4.900 | 8,915,050 |
| 2025-01-20 | 4.970 | 4.980 | 4.930 | 4.940 | 4.940 | 7,629,500 |
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.