Shenyang Jinshan Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	2.430	2.430	2.400	2.400	2.400	3,883,100
2023-07-26	2.440	2.470	2.410	2.430	2.430	6,118,900
2023-07-25	2.400	2.430	2.400	2.430	2.430	3,351,210
2023-07-24	2.400	2.430	2.390	2.410	2.410	3,911,400
2023-07-21	2.370	2.400	2.370	2.400	2.400	3,163,600
2023-07-20	2.410	2.410	2.360	2.370	2.370	3,541,600
2023-07-19	2.390	2.410	2.390	2.400	2.400	2,620,600
2023-07-18	2.360	2.400	2.360	2.390	2.390	4,124,317
2023-07-17	2.350	2.390	2.350	2.360	2.360	7,872,400
2023-07-14	2.400	2.420	2.390	2.400	2.400	2,793,302
2023-07-13	2.410	2.430	2.400	2.410	2.410	4,283,400
2023-07-12	2.440	2.440	2.390	2.420	2.420	7,886,358
2023-07-11	2.440	2.460	2.420	2.450	2.450	4,993,000
2023-07-10	2.450	2.490	2.430	2.440	2.440	6,975,500
2023-07-07	2.410	2.450	2.410	2.440	2.440	4,632,500
2023-07-06	2.440	2.450	2.410	2.430	2.430	4,408,700
2023-07-05	2.390	2.450	2.390	2.440	2.440	5,359,360
2023-07-04	2.440	2.440	2.360	2.410	2.410	8,464,600
2023-07-03	2.440	2.450	2.430	2.430	2.430	4,149,000
2023-06-30	2.450	2.470	2.430	2.450	2.450	5,109,184
2023-06-29	2.450	2.490	2.440	2.460	2.460	7,422,702
2023-06-28	2.490	2.520	2.430	2.470	2.470	11,865,180
2023-06-27	2.430	2.470	2.410	2.460	2.460	7,983,202
2023-06-26	2.400	2.490	2.390	2.440	2.440	11,270,968
2023-06-21	2.370	2.420	2.360	2.420	2.420	7,035,000
2023-06-20	2.390	2.400	2.330	2.380	2.380	10,200,110
2023-06-19	2.440	2.500	2.400	2.410	2.410	9,811,400
2023-06-16	2.450	2.470	2.420	2.450	2.450	8,408,600
2023-06-15	2.360	2.480	2.350	2.440	2.440	13,644,381
2023-06-14	2.370	2.420	2.360	2.380	2.380	11,997,102
2023-06-13	2.310	2.390	2.290	2.360	2.360	10,457,504
2023-06-12	2.290	2.310	2.280	2.310	2.310	4,070,202
2023-06-09	2.270	2.290	2.270	2.290	2.290	4,288,080
2023-06-08	2.300	2.310	2.270	2.270	2.270	4,631,280
2023-06-07	2.270	2.320	2.260	2.310	2.310	6,306,566
2023-06-06	2.310	2.340	2.270	2.290	2.290	7,062,166
2023-06-05	2.320	2.350	2.300	2.320	2.320	5,388,702
2023-06-02	2.310	2.330	2.300	2.330	2.330	5,794,800
2023-06-01	2.320	2.350	2.280	2.310	2.310	7,611,900
2023-05-31	2.260	2.350	2.250	2.330	2.330	10,903,002
2023-05-30	2.250	2.280	2.220	2.270	2.270	9,246,200
2023-05-29	2.200	2.270	2.200	2.240	2.240	10,023,500
2023-05-26	2.360	2.370	2.250	2.250	2.250	26,807,300
2023-05-25	2.300	2.380	2.300	2.370	2.370	20,530,204
2023-05-24	2.290	2.320	2.290	2.310	2.310	8,762,200
2023-05-23	2.290	2.340	2.260	2.300	2.300	11,751,304
2023-05-22	2.280	2.350	2.280	2.290	2.290	14,368,500
2023-05-19	2.240	2.320	2.220	2.300	2.300	11,477,802
2023-05-18	2.270	2.280	2.240	2.250	2.250	9,211,598
2023-05-17	2.290	2.300	2.220	2.270	2.270	15,746,229
2023-05-16	2.290	2.350	2.260	2.290	2.290	16,448,929
2023-05-15	2.280	2.340	2.260	2.320	2.320	23,234,202
2023-05-12	2.210	2.250	2.190	2.230	2.230	14,396,803
2023-05-11	2.130	2.250	2.130	2.210	2.210	22,562,120
2023-05-10	2.080	2.180	2.080	2.150	2.150	22,176,800
2023-05-09	2.100	2.110	2.050	2.080	2.080	18,344,190
2023-05-08	2.120	2.170	2.100	2.110	2.110	16,106,501
2023-05-05	2.110	2.150	2.070	2.120	2.120	20,268,192
2023-05-04	2.120	2.180	2.070	2.120	2.120	32,516,161
2023-04-28	2.110	2.150	2.030	2.120	2.120	49,611,197

← NewerPage 14 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.