Shenyang Jinshan Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.590	2.640	2.550	2.570	2.570	11,947,700
2023-10-26	2.540	2.590	2.520	2.570	2.570	7,687,900
2023-10-25	2.490	2.560	2.490	2.540	2.540	7,137,810
2023-10-24	2.400	2.530	2.390	2.480	2.480	8,011,470
2023-10-23	2.520	2.520	2.390	2.410	2.410	7,898,302
2023-10-20	2.490	2.520	2.470	2.520	2.520	4,235,520
2023-10-19	2.510	2.530	2.480	2.500	2.500	5,513,100
2023-10-18	2.560	2.570	2.500	2.510	2.510	7,507,540
2023-10-17	2.530	2.580	2.530	2.570	2.570	6,914,902
2023-10-16	2.510	2.560	2.480	2.530	2.530	13,620,400
2023-10-13	2.770	2.770	2.560	2.570	2.570	31,496,561
2023-10-12	2.610	2.640	2.590	2.640	2.640	4,910,402
2023-10-11	2.610	2.640	2.610	2.610	2.610	3,962,700
2023-10-10	2.600	2.650	2.590	2.620	2.620	6,840,820
2023-10-09	2.600	2.640	2.580	2.590	2.590	5,005,000
2023-09-28	2.550	2.610	2.550	2.610	2.610	4,735,600
2023-09-27	2.520	2.570	2.520	2.560	2.560	4,101,600
2023-09-26	2.540	2.540	2.510	2.530	2.530	3,858,800
2023-09-25	2.570	2.590	2.520	2.550	2.550	6,308,098
2023-09-22	2.580	2.590	2.550	2.570	2.570	5,452,200
2023-09-21	2.590	2.600	2.570	2.580	2.580	4,335,500
2023-09-20	2.530	2.620	2.530	2.580	2.580	10,185,902
2023-09-19	2.520	2.540	2.510	2.540	2.540	2,766,700
2023-09-18	2.500	2.540	2.500	2.520	2.520	5,241,365
2023-09-15	2.510	2.530	2.490	2.510	2.510	3,333,400
2023-09-14	2.470	2.510	2.470	2.510	2.510	4,102,700
2023-09-13	2.480	2.490	2.460	2.480	2.480	2,561,900
2023-09-12	2.470	2.500	2.470	2.480	2.480	3,449,400
2023-09-11	2.460	2.510	2.450	2.480	2.480	3,299,900
2023-09-08	2.490	2.500	2.440	2.460	2.460	4,504,600
2023-09-07	2.500	2.520	2.490	2.500	2.500	3,789,820
2023-09-06	2.490	2.500	2.480	2.500	2.500	2,862,300
2023-09-05	2.510	2.520	2.490	2.500	2.500	3,503,600
2023-09-04	2.530	2.540	2.500	2.520	2.520	5,047,900
2023-09-01	2.520	2.520	2.480	2.520	2.520	3,580,500
2023-08-31	2.500	2.540	2.470	2.520	2.520	5,934,300
2023-08-30	2.480	2.510	2.480	2.510	2.510	3,862,300
2023-08-29	2.410	2.490	2.410	2.490	2.490	5,187,800
2023-08-28	2.460	2.510	2.410	2.430	2.430	4,845,200
2023-08-25	2.420	2.440	2.380	2.400	2.400	4,475,720
2023-08-24	2.410	2.450	2.360	2.440	2.440	5,007,550
2023-08-23	2.470	2.480	2.400	2.400	2.400	3,808,130
2023-08-22	2.510	2.530	2.390	2.480	2.480	9,850,398
2023-08-21	2.550	2.570	2.500	2.500	2.500	5,097,000
2023-08-18	2.550	2.570	2.520	2.560	2.560	4,867,400
2023-08-17	2.530	2.580	2.510	2.570	2.570	5,015,700
2023-08-16	2.490	2.530	2.490	2.530	2.530	4,401,830
2023-08-15	2.510	2.530	2.480	2.510	2.510	2,694,300
2023-08-14	2.490	2.520	2.470	2.520	2.520	3,630,757
2023-08-11	2.530	2.550	2.480	2.500	2.500	4,391,400
2023-08-10	2.540	2.570	2.530	2.540	2.540	4,689,200
2023-08-09	2.560	2.560	2.530	2.550	2.550	5,803,100
2023-08-08	2.570	2.580	2.540	2.570	2.570	7,944,902
2023-08-07	2.550	2.570	2.540	2.560	2.560	4,590,900
2023-08-04	2.540	2.560	2.520	2.550	2.550	4,784,466
2023-08-03	2.520	2.560	2.520	2.540	2.540	6,599,476
2023-08-02	2.520	2.570	2.500	2.530	2.530	10,545,266
2023-08-01	2.440	2.550	2.440	2.530	2.530	17,762,398
2023-07-31	2.410	2.450	2.400	2.440	2.440	5,931,792
2023-07-28	2.400	2.410	2.390	2.410	2.410	3,714,100

← NewerPage 13 of 21 · 1,213 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.