Shenyang Jinshan Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	2.570	2.600	2.560	2.590	2.590	3,907,100
2024-01-18	2.550	2.590	2.520	2.570	2.570	8,104,200
2024-01-17	2.620	2.630	2.570	2.570	2.570	5,630,100
2024-01-16	2.610	2.640	2.590	2.620	2.620	7,610,702
2024-01-15	2.610	2.610	2.580	2.610	2.610	3,723,000
2024-01-12	2.600	2.630	2.600	2.610	2.610	4,067,802
2024-01-11	2.610	2.620	2.580	2.620	2.620	8,001,900
2024-01-10	2.570	2.610	2.560	2.610	2.610	6,084,500
2024-01-09	2.550	2.590	2.540	2.570	2.570	4,214,600
2024-01-08	2.580	2.590	2.540	2.550	2.550	6,704,502
2024-01-05	2.590	2.640	2.570	2.600	2.600	8,979,600
2024-01-04	2.590	2.600	2.570	2.590	2.590	4,418,502
2024-01-03	2.600	2.610	2.580	2.590	2.590	3,113,900
2024-01-02	2.590	2.620	2.590	2.610	2.610	4,598,260
2023-12-29	2.580	2.600	2.560	2.600	2.600	5,549,402
2023-12-28	2.520	2.620	2.510	2.590	2.590	8,314,800
2023-12-27	2.480	2.510	2.470	2.500	2.500	2,344,600
2023-12-26	2.500	2.510	2.450	2.480	2.480	4,501,560
2023-12-25	2.500	2.510	2.480	2.500	2.500	3,056,700
2023-12-22	2.560	2.560	2.490	2.500	2.500	6,078,800
2023-12-21	2.560	2.580	2.520	2.560	2.560	6,768,260
2023-12-20	2.580	2.600	2.570	2.570	2.570	4,104,100
2023-12-19	2.570	2.590	2.570	2.580	2.580	2,946,602
2023-12-18	2.600	2.600	2.570	2.580	2.580	4,716,200
2023-12-15	2.600	2.620	2.580	2.600	2.600	5,050,900
2023-12-14	2.610	2.620	2.600	2.610	2.610	4,350,700
2023-12-13	2.600	2.650	2.600	2.610	2.610	7,150,400
2023-12-12	2.590	2.620	2.580	2.610	2.610	8,034,401
2023-12-11	2.580	2.590	2.550	2.590	2.590	4,953,400
2023-12-08	2.570	2.630	2.570	2.590	2.590	9,502,600
2023-12-07	2.560	2.580	2.550	2.570	2.570	3,713,800
2023-12-06	2.540	2.580	2.530	2.560	2.560	3,316,060
2023-12-05	2.580	2.590	2.520	2.550	2.550	7,452,320
2023-12-04	2.580	2.610	2.570	2.600	2.600	5,243,200
2023-12-01	2.560	2.580	2.550	2.580	2.580	4,546,700
2023-11-30	2.590	2.600	2.550	2.560	2.560	7,434,502
2023-11-29	2.630	2.650	2.590	2.600	2.600	7,856,800
2023-11-28	2.610	2.630	2.590	2.620	2.620	6,429,102
2023-11-27	2.570	2.610	2.550	2.610	2.610	7,556,744
2023-11-24	2.600	2.600	2.560	2.580	2.580	4,367,320
2023-11-23	2.560	2.630	2.550	2.600	2.600	7,993,020
2023-11-22	2.550	2.570	2.540	2.560	2.560	4,281,478
2023-11-21	2.550	2.560	2.530	2.550	2.550	3,131,800
2023-11-20	2.520	2.550	2.510	2.550	2.550	4,246,301
2023-11-17	2.540	2.540	2.520	2.530	2.530	3,483,300
2023-11-16	2.550	2.560	2.540	2.540	2.540	2,231,200
2023-11-15	2.550	2.570	2.540	2.560	2.560	3,879,800
2023-11-14	2.540	2.560	2.530	2.560	2.560	4,772,500
2023-11-13	2.520	2.560	2.510	2.540	2.540	6,301,000
2023-11-10	2.500	2.510	2.480	2.510	2.510	4,147,300
2023-11-09	2.530	2.540	2.500	2.500	2.500	4,346,520
2023-11-08	2.550	2.560	2.510	2.540	2.540	5,118,400
2023-11-07	2.570	2.570	2.540	2.550	2.550	4,022,402
2023-11-06	2.550	2.570	2.530	2.570	2.570	6,058,304
2023-11-03	2.540	2.560	2.520	2.540	2.540	6,045,700
2023-11-02	2.540	2.570	2.530	2.540	2.540	6,054,685
2023-11-01	2.570	2.580	2.530	2.540	2.540	5,030,360
2023-10-31	2.610	2.610	2.560	2.580	2.580	5,421,700
2023-10-30	2.590	2.630	2.570	2.590	2.590	7,915,512
2023-10-27	2.590	2.640	2.550	2.570	2.570	11,947,700

← NewerPage 12 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.