Guizhou Panjiang Refined Coal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.580 | 5.610 | 5.530 | 5.600 | 5.600 | 11,175,483 |
| 2024-10-23 | 5.520 | 5.640 | 5.490 | 5.610 | 5.610 | 19,204,440 |
| 2024-10-22 | 5.460 | 5.520 | 5.410 | 5.520 | 5.520 | 15,527,535 |
| 2024-10-21 | 5.530 | 5.540 | 5.420 | 5.450 | 5.450 | 20,429,300 |
| 2024-10-18 | 5.440 | 5.590 | 5.330 | 5.490 | 5.490 | 22,675,519 |
| 2024-10-17 | 5.470 | 5.570 | 5.410 | 5.430 | 5.430 | 13,309,258 |
| 2024-10-16 | 5.400 | 5.550 | 5.380 | 5.470 | 5.470 | 16,219,326 |
| 2024-10-15 | 5.510 | 5.560 | 5.420 | 5.430 | 5.430 | 15,413,252 |
| 2024-10-14 | 5.460 | 5.560 | 5.400 | 5.540 | 5.540 | 17,094,112 |
| 2024-10-11 | 5.610 | 5.670 | 5.400 | 5.450 | 5.450 | 20,741,200 |
| 2024-10-10 | 5.400 | 5.770 | 5.400 | 5.610 | 5.610 | 35,164,183 |
| 2024-10-09 | 5.870 | 5.880 | 5.400 | 5.410 | 5.410 | 34,993,326 |
| 2024-10-08 | 6.410 | 6.450 | 5.740 | 5.920 | 5.920 | 61,463,859 |
| 2024-09-30 | 5.700 | 5.910 | 5.580 | 5.870 | 5.870 | 48,412,366 |
| 2024-09-27 | 5.360 | 5.450 | 5.290 | 5.410 | 5.410 | 13,296,264 |
| 2024-09-26 | 5.120 | 5.300 | 5.080 | 5.300 | 5.300 | 14,787,003 |
| 2024-09-25 | 5.180 | 5.240 | 5.080 | 5.110 | 5.110 | 15,566,125 |
| 2024-09-24 | 4.860 | 5.120 | 4.860 | 5.110 | 5.110 | 17,523,513 |
| 2024-09-23 | 4.750 | 4.850 | 4.720 | 4.830 | 4.830 | 9,202,002 |
| 2024-09-20 | 4.810 | 4.830 | 4.710 | 4.740 | 4.740 | 9,237,100 |
| 2024-09-19 | 4.720 | 4.880 | 4.710 | 4.820 | 4.820 | 11,411,272 |
| 2024-09-18 | 4.760 | 4.790 | 4.640 | 4.730 | 4.730 | 14,265,223 |
| 2024-09-13 | 4.810 | 4.880 | 4.740 | 4.770 | 4.770 | 16,515,635 |
| 2024-09-12 | 4.920 | 4.950 | 4.750 | 4.840 | 4.840 | 18,257,889 |
| 2024-09-11 | 5.110 | 5.120 | 4.900 | 4.920 | 4.920 | 16,920,400 |
| 2024-09-10 | 5.170 | 5.220 | 5.090 | 5.110 | 5.110 | 7,215,556 |
| 2024-09-09 | 5.250 | 5.260 | 5.140 | 5.170 | 5.170 | 6,563,212 |
| 2024-09-06 | 5.370 | 5.370 | 5.260 | 5.260 | 5.260 | 3,690,752 |
| 2024-09-05 | 5.250 | 5.350 | 5.250 | 5.330 | 5.330 | 5,669,854 |
| 2024-09-04 | 5.240 | 5.290 | 5.170 | 5.270 | 5.270 | 6,344,346 |
| 2024-09-03 | 5.330 | 5.390 | 5.200 | 5.240 | 5.240 | 9,987,800 |
| 2024-09-02 | 5.280 | 5.430 | 5.280 | 5.330 | 5.330 | 12,700,900 |
| 2024-08-30 | 5.220 | 5.380 | 5.190 | 5.290 | 5.290 | 10,860,780 |
| 2024-08-29 | 5.250 | 5.260 | 5.180 | 5.230 | 5.230 | 9,154,600 |
| 2024-08-28 | 5.280 | 5.370 | 5.250 | 5.260 | 5.260 | 6,602,200 |
| 2024-08-27 | 5.250 | 5.330 | 5.220 | 5.310 | 5.310 | 6,870,600 |
| 2024-08-26 | 5.240 | 5.280 | 5.200 | 5.250 | 5.250 | 5,284,600 |
| 2024-08-23 | 5.260 | 5.340 | 5.210 | 5.240 | 5.240 | 5,049,000 |
| 2024-08-22 | 5.250 | 5.300 | 5.220 | 5.260 | 5.260 | 7,473,596 |
| 2024-08-21 | 5.360 | 5.410 | 5.160 | 5.270 | 5.270 | 9,977,700 |
| 2024-08-20 | 5.480 | 5.500 | 5.330 | 5.370 | 5.370 | 9,371,601 |
| 2024-08-19 | 5.530 | 5.610 | 5.450 | 5.490 | 5.490 | 8,877,794 |
| 2024-08-16 | 5.590 | 5.640 | 5.530 | 5.530 | 5.530 | 6,459,832 |
| 2024-08-15 | 5.510 | 5.650 | 5.490 | 5.590 | 5.590 | 7,572,250 |
| 2024-08-14 | 5.520 | 5.550 | 5.480 | 5.500 | 5.500 | 9,665,065 |
| 2024-08-13 | 5.800 | 5.800 | 5.730 | 5.790 | 5.790 | 11,366,300 |
| 2024-08-12 | 5.780 | 5.830 | 5.750 | 5.780 | 5.780 | 8,857,100 |
| 2024-08-09 | 5.710 | 5.820 | 5.670 | 5.800 | 5.800 | 9,647,200 |
| 2024-08-08 | 5.750 | 5.750 | 5.670 | 5.710 | 5.710 | 7,667,900 |
| 2024-08-07 | 5.590 | 5.720 | 5.510 | 5.670 | 5.670 | 10,692,250 |
| 2024-08-06 | 5.530 | 5.590 | 5.520 | 5.570 | 5.570 | 8,306,500 |
| 2024-08-05 | 5.460 | 5.560 | 5.450 | 5.490 | 5.490 | 9,481,700 |
| 2024-08-02 | 5.490 | 5.540 | 5.460 | 5.490 | 5.490 | 5,850,750 |
| 2024-08-01 | 5.550 | 5.590 | 5.460 | 5.510 | 5.510 | 10,101,550 |
| 2024-07-31 | 5.350 | 5.530 | 5.320 | 5.510 | 5.510 | 13,051,616 |
| 2024-07-30 | 5.360 | 5.370 | 5.300 | 5.350 | 5.350 | 6,435,968 |
| 2024-07-29 | 5.410 | 5.420 | 5.320 | 5.360 | 5.360 | 5,958,766 |
| 2024-07-26 | 5.370 | 5.460 | 5.370 | 5.400 | 5.400 | 6,125,701 |
| 2024-07-25 | 5.330 | 5.410 | 5.310 | 5.390 | 5.390 | 7,395,200 |
| 2024-07-24 | 5.280 | 5.390 | 5.250 | 5.350 | 5.350 | 10,916,295 |
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.