Guizhou Panjiang Refined Coal Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.810 | 4.980 | 4.790 | 4.880 | 4.880 | 30,198,459 |
| 2026-10-15 | 4.970 | 4.980 | 4.760 | 4.810 | 4.810 | 36,938,652 |
| 2026-10-14 | 5.010 | 5.140 | 5.000 | 5.020 | 5.020 | 33,226,200 |
| 2026-10-13 | 5.000 | 5.060 | 4.970 | 5.040 | 5.040 | 19,126,200 |
| 2026-10-12 | 5.120 | 5.190 | 4.980 | 5.010 | 5.010 | 27,771,500 |
| 2026-10-09 | 5.070 | 5.140 | 5.040 | 5.110 | 5.110 | 30,252,264 |
| 2026-10-08 | 4.990 | 5.100 | 4.980 | 5.070 | 5.070 | 22,369,100 |
| 2026-09-30 | 4.950 | 5.020 | 4.940 | 4.990 | 4.990 | 16,296,501 |
| 2026-09-29 | 5.020 | 5.060 | 4.900 | 4.950 | 4.950 | 21,750,408 |
| 2026-09-28 | 5.020 | 5.050 | 4.930 | 5.020 | 5.020 | 24,143,740 |
| 2026-09-24 | 5.010 | 5.170 | 5.010 | 5.060 | 5.060 | 29,953,132 |
| 2026-09-23 | 5.150 | 5.210 | 5.030 | 5.040 | 5.040 | 23,028,924 |
| 2026-09-22 | 5.130 | 5.220 | 5.070 | 5.170 | 5.170 | 30,238,632 |
| 2026-09-21 | 5.030 | 5.200 | 4.980 | 5.170 | 5.170 | 35,511,932 |
| 2026-09-18 | 5.010 | 5.050 | 4.970 | 5.030 | 5.030 | 34,636,891 |
| 2026-09-17 | 5.200 | 5.200 | 5.040 | 5.060 | 5.060 | 26,561,853 |
| 2026-09-16 | 5.200 | 5.240 | 5.110 | 5.170 | 5.170 | 26,707,197 |
| 2026-09-15 | 5.330 | 5.350 | 5.190 | 5.200 | 5.200 | 23,133,377 |
| 2026-09-14 | 5.320 | 5.380 | 5.250 | 5.260 | 5.260 | 23,276,797 |
| 2026-09-11 | 5.520 | 5.550 | 5.330 | 5.350 | 5.350 | 30,012,600 |
| 2026-09-10 | 5.680 | 5.730 | 5.480 | 5.520 | 5.520 | 39,790,608 |
| 2026-09-09 | 5.420 | 5.740 | 5.380 | 5.720 | 5.720 | 57,312,660 |
| 2026-09-08 | 5.230 | 5.450 | 5.190 | 5.430 | 5.430 | 45,907,938 |
| 2026-09-07 | 5.320 | 5.330 | 5.150 | 5.220 | 5.220 | 37,233,150 |
| 2026-09-04 | 5.380 | 5.420 | 5.280 | 5.360 | 5.360 | 36,284,476 |
| 2026-09-03 | 5.360 | 5.530 | 5.360 | 5.400 | 5.400 | 43,701,202 |
| 2026-09-02 | 5.810 | 5.850 | 5.370 | 5.400 | 5.400 | 82,691,454 |
| 2026-09-01 | 5.870 | 6.030 | 5.700 | 5.740 | 5.740 | 94,345,037 |
| 2026-08-31 | 5.800 | 6.150 | 5.720 | 5.940 | 5.940 | 81,560,077 |
| 2026-08-28 | 5.660 | 5.760 | 5.600 | 5.740 | 5.740 | 34,203,721 |
| 2026-08-27 | 5.580 | 5.720 | 5.540 | 5.670 | 5.670 | 33,372,644 |
| 2026-08-26 | 5.380 | 5.660 | 5.350 | 5.580 | 5.580 | 47,858,102 |
| 2026-08-25 | 5.430 | 5.650 | 5.430 | 5.480 | 5.480 | 43,291,611 |
| 2026-08-24 | 5.470 | 5.630 | 5.350 | 5.500 | 5.500 | 51,850,145 |
| 2026-08-21 | 5.250 | 5.470 | 5.180 | 5.460 | 5.460 | 57,577,440 |
| 2026-08-20 | 5.180 | 5.350 | 5.160 | 5.250 | 5.250 | 39,305,001 |
| 2026-08-19 | 5.250 | 5.360 | 5.190 | 5.230 | 5.230 | 39,034,196 |
| 2026-08-18 | 5.230 | 5.270 | 5.160 | 5.180 | 5.180 | 22,439,819 |
| 2026-08-17 | 5.210 | 5.340 | 5.190 | 5.230 | 5.230 | 29,162,786 |
| 2026-08-14 | 5.020 | 5.220 | 4.930 | 5.180 | 5.180 | 45,093,731 |
| 2026-08-13 | 5.070 | 5.080 | 4.980 | 5.020 | 5.020 | 21,596,500 |
| 2026-08-12 | 5.050 | 5.160 | 5.010 | 5.090 | 5.090 | 25,062,100 |
| 2026-08-11 | 5.180 | 5.200 | 5.050 | 5.160 | 5.100 | 27,404,680 |
| 2026-08-10 | 4.950 | 5.200 | 4.930 | 5.130 | 5.070 | 42,707,877 |
| 2026-08-07 | 5.020 | 5.020 | 4.870 | 4.970 | 4.912 | 42,567,307 |
| 2026-08-06 | 4.850 | 5.130 | 4.820 | 5.060 | 5.001 | 68,829,880 |
| 2026-08-05 | 4.850 | 4.910 | 4.820 | 4.860 | 4.804 | 18,894,805 |
| 2026-08-04 | 4.930 | 4.940 | 4.850 | 4.870 | 4.870 | 22,025,569 |
| 2026-08-03 | 4.950 | 4.990 | 4.910 | 4.910 | 4.910 | 20,849,055 |
| 2026-07-31 | 4.850 | 4.990 | 4.820 | 4.940 | 4.940 | 26,730,800 |
| 2026-07-30 | 4.880 | 4.960 | 4.810 | 4.920 | 4.920 | 29,611,600 |
| 2026-07-29 | 4.680 | 4.900 | 4.670 | 4.870 | 4.870 | 41,159,218 |
| 2026-07-28 | 4.700 | 4.710 | 4.620 | 4.690 | 4.690 | 28,252,876 |
| 2026-07-27 | 4.600 | 4.770 | 4.580 | 4.750 | 4.750 | 31,621,030 |
| 2026-07-24 | 4.910 | 4.970 | 4.660 | 4.670 | 4.670 | 40,039,776 |
| 2026-07-23 | 4.770 | 4.920 | 4.750 | 4.890 | 4.890 | 36,690,167 |
| 2026-07-22 | 4.610 | 4.820 | 4.610 | 4.820 | 4.820 | 46,827,582 |
| 2026-07-21 | 4.730 | 4.750 | 4.620 | 4.640 | 4.640 | 43,139,050 |
| 2026-07-20 | 4.610 | 4.790 | 4.600 | 4.750 | 4.750 | 45,457,000 |
| 2026-07-17 | 4.680 | 4.750 | 4.570 | 4.580 | 4.580 | 34,452,300 |
Page 1 of 21 · 1,214 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.