Shenyang Jinshan Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	2.550	2.570	2.470	2.540	2.540	9,186,402
2024-04-23	2.450	2.580	2.450	2.550	2.550	8,994,656
2024-04-22	2.440	2.480	2.410	2.470	2.470	4,396,924
2024-04-19	2.470	2.500	2.380	2.410	2.410	9,802,300
2024-04-18	2.480	2.530	2.460	2.500	2.500	3,525,300
2024-04-17	2.350	2.500	2.300	2.500	2.500	8,613,400
2024-04-16	2.490	2.490	2.380	2.380	2.380	9,179,700
2024-04-15	2.580	2.620	2.470	2.510	2.510	11,682,496
2024-04-12	2.620	2.620	2.500	2.600	2.600	11,306,735
2024-04-11	2.590	2.640	2.580	2.620	2.620	5,268,818
2024-04-10	2.690	2.690	2.570	2.630	2.630	11,761,909
2024-04-09	2.680	2.700	2.660	2.700	2.700	5,514,402
2024-04-08	2.660	2.700	2.640	2.680	2.680	7,953,100
2024-04-03	2.640	2.670	2.620	2.670	2.670	6,813,546
2024-04-02	2.590	2.670	2.580	2.650	2.650	8,148,046
2024-04-01	2.590	2.620	2.580	2.600	2.600	8,028,802
2024-03-29	2.520	2.610	2.520	2.600	2.600	9,625,400
2024-03-28	2.610	2.650	2.590	2.620	2.620	6,819,500
2024-03-27	2.630	2.670	2.600	2.610	2.610	10,376,800
2024-03-26	2.610	2.690	2.610	2.650	2.650	10,633,436
2024-03-25	2.560	2.670	2.560	2.610	2.610	11,835,900
2024-03-22	2.620	2.620	2.530	2.590	2.590	13,738,925
2024-03-21	2.520	2.640	2.510	2.640	2.640	13,214,002
2024-03-20	2.510	2.540	2.500	2.520	2.520	6,678,700
2024-03-19	2.450	2.580	2.450	2.510	2.510	13,167,256
2024-03-18	2.450	2.460	2.440	2.460	2.460	6,077,312
2024-03-15	2.410	2.450	2.390	2.450	2.450	9,217,034
2024-03-14	2.430	2.440	2.410	2.420	2.420	4,544,400
2024-03-13	2.410	2.440	2.400	2.420	2.420	4,824,800
2024-03-12	2.410	2.440	2.390	2.430	2.430	8,922,000
2024-03-11	2.360	2.420	2.350	2.420	2.420	8,750,962
2024-03-08	2.340	2.380	2.340	2.370	2.370	4,487,020
2024-03-07	2.390	2.420	2.350	2.350	2.350	6,237,900
2024-03-06	2.320	2.410	2.320	2.400	2.400	10,147,242
2024-03-05	2.320	2.350	2.310	2.310	2.310	4,670,100
2024-03-04	2.350	2.350	2.290	2.340	2.340	6,801,200
2024-03-01	2.360	2.380	2.320	2.350	2.350	8,742,148
2024-02-29	2.270	2.380	2.250	2.370	2.370	8,609,710
2024-02-28	2.450	2.490	2.320	2.320	2.320	15,232,602
2024-02-27	2.400	2.440	2.400	2.440	2.440	6,665,736
2024-02-26	2.410	2.450	2.390	2.420	2.420	8,261,400
2024-02-23	2.380	2.440	2.370	2.410	2.410	8,173,300
2024-02-22	2.320	2.410	2.320	2.390	2.390	8,440,300
2024-02-21	2.350	2.390	2.310	2.340	2.340	12,214,536
2024-02-20	2.290	2.390	2.230	2.360	2.360	13,971,000
2024-02-19	2.200	2.280	2.140	2.280	2.280	16,397,576
2024-02-08	2.080	2.200	2.080	2.170	2.170	21,786,087
2024-02-07	2.120	2.190	2.100	2.190	2.190	13,098,120
2024-02-06	2.060	2.210	2.060	2.090	2.090	20,387,859
2024-02-05	2.170	2.190	2.170	2.170	2.170	7,770,900
2024-02-02	2.310	2.390	2.280	2.280	2.280	14,450,000
2024-02-01	2.420	2.450	2.400	2.400	2.400	23,053,212
2024-01-31	2.640	2.670	2.530	2.530	2.530	23,149,200
2024-01-30	2.690	2.720	2.650	2.660	2.660	15,229,920
2024-01-29	2.750	2.830	2.680	2.720	2.720	33,947,502
2024-01-26	2.610	2.730	2.590	2.730	2.730	40,284,919
2024-01-25	2.600	2.610	2.550	2.600	2.600	12,228,102
2024-01-24	2.580	2.610	2.540	2.600	2.600	7,285,902
2024-01-23	2.490	2.590	2.470	2.580	2.580	6,844,602
2024-01-22	2.590	2.630	2.480	2.550	2.550	8,683,102

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.