Shenyang Jinshan Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 2.340 | 2.390 | 2.310 | 2.310 | 2.310 | 22,037,600 |
| 2024-07-22 | 2.330 | 2.360 | 2.290 | 2.350 | 2.350 | 18,165,000 |
| 2024-07-19 | 2.340 | 2.350 | 2.310 | 2.330 | 2.330 | 15,147,800 |
| 2024-07-18 | 2.310 | 2.360 | 2.280 | 2.340 | 2.340 | 21,394,200 |
| 2024-07-17 | 2.370 | 2.380 | 2.330 | 2.330 | 2.330 | 18,773,200 |
| 2024-07-16 | 2.380 | 2.400 | 2.330 | 2.390 | 2.390 | 23,620,893 |
| 2024-07-15 | 2.440 | 2.440 | 2.360 | 2.370 | 2.370 | 19,861,800 |
| 2024-07-12 | 2.450 | 2.490 | 2.420 | 2.450 | 2.450 | 29,315,400 |
| 2024-07-11 | 2.490 | 2.490 | 2.390 | 2.470 | 2.470 | 35,790,600 |
| 2024-07-10 | 2.560 | 2.570 | 2.440 | 2.450 | 2.450 | 54,286,000 |
| 2024-07-09 | 2.580 | 2.640 | 2.550 | 2.640 | 2.640 | 17,664,700 |
| 2024-07-08 | 2.630 | 2.630 | 2.560 | 2.570 | 2.570 | 18,120,000 |
| 2024-07-05 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 0 |
| 2024-07-04 | 2.760 | 2.790 | 2.670 | 2.680 | 2.680 | 17,986,200 |
| 2024-07-03 | 2.780 | 2.800 | 2.740 | 2.770 | 2.770 | 18,655,900 |
| 2024-07-02 | 2.740 | 2.790 | 2.720 | 2.790 | 2.790 | 23,315,522 |
| 2024-07-01 | 2.700 | 2.780 | 2.700 | 2.760 | 2.760 | 27,452,400 |
| 2024-06-28 | 2.660 | 2.740 | 2.650 | 2.710 | 2.710 | 22,999,400 |
| 2024-06-27 | 2.730 | 2.760 | 2.680 | 2.690 | 2.690 | 18,973,302 |
| 2024-06-26 | 2.700 | 2.760 | 2.660 | 2.760 | 2.760 | 26,660,413 |
| 2024-06-25 | 2.810 | 2.810 | 2.710 | 2.720 | 2.720 | 35,250,020 |
| 2024-06-24 | 2.810 | 2.900 | 2.770 | 2.820 | 2.820 | 41,267,400 |
| 2024-06-21 | 2.780 | 2.900 | 2.690 | 2.850 | 2.850 | 57,291,613 |
| 2024-06-20 | 2.780 | 3.030 | 2.730 | 2.870 | 2.870 | 88,334,578 |
| 2024-06-19 | 2.750 | 2.790 | 2.720 | 2.750 | 2.750 | 28,891,100 |
| 2024-06-18 | 2.800 | 2.810 | 2.730 | 2.750 | 2.750 | 27,236,765 |
| 2024-06-17 | 2.900 | 2.920 | 2.790 | 2.790 | 2.790 | 45,849,037 |
| 2024-06-14 | 2.940 | 3.030 | 2.890 | 2.900 | 2.900 | 35,667,900 |
| 2024-06-13 | 3.030 | 3.040 | 2.920 | 2.960 | 2.960 | 42,120,200 |
| 2024-06-12 | 2.960 | 3.080 | 2.950 | 3.030 | 3.030 | 45,142,825 |
| 2024-06-11 | 3.080 | 3.090 | 2.970 | 2.980 | 2.980 | 52,590,322 |
| 2024-06-07 | 3.080 | 3.210 | 2.960 | 3.140 | 3.140 | 76,179,318 |
| 2024-06-06 | 3.260 | 3.350 | 3.030 | 3.080 | 3.080 | 92,375,460 |
| 2024-06-05 | 3.500 | 3.500 | 3.210 | 3.290 | 3.290 | 142,500,273 |
| 2024-06-04 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 0 |
| 2024-06-03 | 3.240 | 3.260 | 3.190 | 3.190 | 3.190 | 12,162,800 |
| 2024-05-31 | 3.460 | 3.480 | 3.360 | 3.360 | 3.360 | 26,995,043 |
| 2024-05-30 | 3.690 | 3.780 | 3.540 | 3.540 | 3.540 | 33,158,619 |
| 2024-05-29 | 3.650 | 3.760 | 3.580 | 3.730 | 3.730 | 25,895,137 |
| 2024-05-28 | 3.540 | 3.680 | 3.500 | 3.680 | 3.680 | 29,570,221 |
| 2024-05-27 | 3.500 | 3.590 | 3.420 | 3.500 | 3.500 | 24,882,502 |
| 2024-05-24 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 20,813,273 |
| 2024-05-23 | 3.480 | 3.610 | 3.330 | 3.330 | 3.330 | 36,170,251 |
| 2024-05-22 | 3.350 | 3.500 | 3.330 | 3.500 | 3.500 | 20,340,341 |
| 2024-05-21 | 3.290 | 3.420 | 3.270 | 3.340 | 3.340 | 20,489,684 |
| 2024-05-20 | 3.150 | 3.310 | 3.140 | 3.300 | 3.300 | 18,962,541 |
| 2024-05-17 | 3.050 | 3.180 | 3.050 | 3.160 | 3.160 | 14,620,267 |
| 2024-05-16 | 3.100 | 3.150 | 3.070 | 3.070 | 3.070 | 12,465,002 |
| 2024-05-15 | 3.020 | 3.160 | 3.020 | 3.120 | 3.120 | 17,989,265 |
| 2024-05-14 | 2.950 | 3.030 | 2.950 | 3.010 | 3.010 | 11,310,065 |
| 2024-05-13 | 2.990 | 3.050 | 2.940 | 2.950 | 2.950 | 11,613,600 |
| 2024-05-10 | 2.940 | 3.020 | 2.930 | 3.010 | 3.010 | 14,559,902 |
| 2024-05-09 | 2.970 | 3.060 | 2.970 | 3.020 | 3.020 | 8,987,002 |
| 2024-05-08 | 2.970 | 3.050 | 2.940 | 3.000 | 3.000 | 13,545,902 |
| 2024-05-07 | 2.960 | 2.990 | 2.930 | 2.970 | 2.970 | 10,535,108 |
| 2024-05-06 | 3.010 | 3.040 | 2.900 | 2.970 | 2.970 | 17,479,522 |
| 2024-04-30 | 2.820 | 2.980 | 2.820 | 2.960 | 2.960 | 23,319,600 |
| 2024-04-29 | 2.700 | 2.850 | 2.670 | 2.840 | 2.840 | 23,702,820 |
| 2024-04-26 | 2.780 | 2.780 | 2.660 | 2.710 | 2.710 | 25,140,015 |
| 2024-04-25 | 2.670 | 2.670 | 2.670 | 2.670 | 2.670 | 3,027,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.