Guizhou Panjiang Refined Coal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 4.920 | 4.970 | 4.910 | 4.950 | 4.950 | 8,909,101 |
| 2025-01-16 | 4.930 | 5.010 | 4.910 | 4.930 | 4.930 | 13,063,805 |
| 2025-01-15 | 4.930 | 4.930 | 4.880 | 4.910 | 4.910 | 10,340,229 |
| 2025-01-14 | 4.830 | 4.940 | 4.820 | 4.930 | 4.930 | 14,478,461 |
| 2025-01-13 | 4.800 | 4.840 | 4.790 | 4.830 | 4.830 | 8,418,272 |
| 2025-01-10 | 4.860 | 4.880 | 4.800 | 4.800 | 4.800 | 10,805,500 |
| 2025-01-09 | 4.920 | 4.930 | 4.850 | 4.860 | 4.860 | 14,464,900 |
| 2025-01-08 | 5.000 | 5.010 | 4.870 | 4.930 | 4.930 | 20,677,582 |
| 2025-01-07 | 5.090 | 5.100 | 4.980 | 5.000 | 5.000 | 18,797,200 |
| 2025-01-06 | 5.000 | 5.110 | 4.960 | 5.080 | 5.080 | 23,747,218 |
| 2025-01-03 | 5.030 | 5.120 | 4.980 | 4.990 | 4.990 | 24,127,467 |
| 2025-01-02 | 5.090 | 5.160 | 4.980 | 5.000 | 5.000 | 28,504,370 |
| 2024-12-31 | 5.100 | 5.170 | 5.080 | 5.090 | 5.090 | 20,663,500 |
| 2024-12-30 | 5.090 | 5.140 | 5.050 | 5.090 | 5.090 | 16,961,212 |
| 2024-12-27 | 5.010 | 5.060 | 4.990 | 5.060 | 5.060 | 14,105,965 |
| 2024-12-26 | 5.060 | 5.080 | 5.000 | 5.010 | 5.010 | 13,270,500 |
| 2024-12-25 | 5.010 | 5.080 | 4.980 | 5.060 | 5.060 | 18,948,500 |
| 2024-12-24 | 4.930 | 5.020 | 4.920 | 5.020 | 5.020 | 18,926,853 |
| 2024-12-23 | 4.980 | 5.000 | 4.920 | 4.930 | 4.930 | 21,776,302 |
| 2024-12-20 | 5.020 | 5.050 | 4.960 | 4.990 | 4.990 | 21,226,241 |
| 2024-12-19 | 5.060 | 5.060 | 4.980 | 5.020 | 5.020 | 25,989,909 |
| 2024-12-18 | 5.130 | 5.200 | 5.080 | 5.080 | 5.080 | 27,028,960 |
| 2024-12-17 | 5.230 | 5.280 | 5.090 | 5.120 | 5.120 | 39,925,545 |
| 2024-12-16 | 5.280 | 5.360 | 5.200 | 5.230 | 5.230 | 36,683,790 |
| 2024-12-13 | 5.390 | 5.390 | 5.270 | 5.270 | 5.270 | 51,959,352 |
| 2024-12-12 | 5.420 | 5.440 | 5.370 | 5.410 | 5.410 | 30,147,809 |
| 2024-12-11 | 5.390 | 5.430 | 5.360 | 5.410 | 5.410 | 27,487,465 |
| 2024-12-10 | 5.500 | 5.530 | 5.370 | 5.380 | 5.380 | 25,742,867 |
| 2024-12-09 | 5.460 | 5.480 | 5.380 | 5.400 | 5.400 | 18,410,248 |
| 2024-12-06 | 5.360 | 5.460 | 5.350 | 5.460 | 5.460 | 25,406,795 |
| 2024-12-05 | 5.350 | 5.360 | 5.310 | 5.350 | 5.350 | 15,192,600 |
| 2024-12-04 | 5.360 | 5.410 | 5.320 | 5.370 | 5.370 | 20,774,450 |
| 2024-12-03 | 5.380 | 5.390 | 5.330 | 5.370 | 5.370 | 22,032,900 |
| 2024-12-02 | 5.330 | 5.420 | 5.280 | 5.390 | 5.390 | 19,349,449 |
| 2024-11-29 | 5.360 | 5.380 | 5.280 | 5.350 | 5.350 | 19,788,300 |
| 2024-11-28 | 5.430 | 5.450 | 5.340 | 5.360 | 5.360 | 17,103,700 |
| 2024-11-27 | 5.410 | 5.460 | 5.270 | 5.450 | 5.450 | 16,188,750 |
| 2024-11-26 | 5.440 | 5.490 | 5.410 | 5.410 | 5.410 | 8,945,001 |
| 2024-11-25 | 5.420 | 5.490 | 5.390 | 5.450 | 5.450 | 11,661,144 |
| 2024-11-22 | 5.580 | 5.620 | 5.420 | 5.420 | 5.420 | 16,299,755 |
| 2024-11-21 | 5.580 | 5.600 | 5.550 | 5.570 | 5.570 | 10,474,367 |
| 2024-11-20 | 5.550 | 5.590 | 5.510 | 5.580 | 5.580 | 13,167,710 |
| 2024-11-19 | 5.510 | 5.570 | 5.470 | 5.570 | 5.570 | 15,073,438 |
| 2024-11-18 | 5.470 | 5.620 | 5.470 | 5.510 | 5.510 | 24,052,034 |
| 2024-11-15 | 5.470 | 5.570 | 5.460 | 5.460 | 5.460 | 13,719,567 |
| 2024-11-14 | 5.590 | 5.600 | 5.480 | 5.500 | 5.500 | 17,840,550 |
| 2024-11-13 | 5.570 | 5.630 | 5.540 | 5.590 | 5.590 | 15,528,291 |
| 2024-11-12 | 5.650 | 5.690 | 5.570 | 5.600 | 5.600 | 23,271,372 |
| 2024-11-11 | 5.640 | 5.660 | 5.520 | 5.650 | 5.650 | 22,111,100 |
| 2024-11-08 | 5.750 | 5.780 | 5.600 | 5.660 | 5.660 | 26,493,201 |
| 2024-11-07 | 5.560 | 5.720 | 5.560 | 5.710 | 5.710 | 26,180,626 |
| 2024-11-06 | 5.650 | 5.660 | 5.560 | 5.590 | 5.590 | 23,400,579 |
| 2024-11-05 | 5.540 | 5.640 | 5.530 | 5.640 | 5.640 | 20,552,627 |
| 2024-11-04 | 5.540 | 5.570 | 5.490 | 5.560 | 5.560 | 12,068,549 |
| 2024-11-01 | 5.480 | 5.590 | 5.470 | 5.530 | 5.530 | 17,853,243 |
| 2024-10-31 | 5.490 | 5.510 | 5.380 | 5.470 | 5.470 | 16,923,450 |
| 2024-10-30 | 5.480 | 5.550 | 5.440 | 5.480 | 5.480 | 13,078,442 |
| 2024-10-29 | 5.670 | 5.690 | 5.470 | 5.500 | 5.500 | 24,202,340 |
| 2024-10-28 | 5.620 | 5.700 | 5.540 | 5.690 | 5.690 | 22,642,417 |
| 2024-10-25 | 5.600 | 5.720 | 5.590 | 5.700 | 5.700 | 20,686,101 |
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.