Shenyang Jinshan Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	1.950	2.050	1.950	2.050	2.050	25,055,867
2023-04-26	1.900	2.000	1.900	1.950	1.950	79,637,250
2023-04-25	2.000	2.000	2.000	2.000	2.000	2,865,700
2023-04-24	2.100	2.100	2.100	2.100	2.100	1,442,200
2023-04-21	2.210	2.210	2.210	2.210	2.210	0
2023-04-20	2.280	2.280	2.200	2.210	2.210	15,613,100
2023-04-19	2.300	2.300	2.260	2.280	2.280	9,636,800
2023-04-18	2.330	2.330	2.290	2.310	2.310	8,693,800
2023-04-17	2.340	2.360	2.310	2.330	2.330	10,188,300
2023-04-14	2.340	2.350	2.300	2.350	2.350	11,118,601
2023-04-13	2.320	2.370	2.310	2.340	2.340	11,215,800
2023-04-12	2.310	2.330	2.280	2.310	2.310	9,932,600
2023-04-11	2.320	2.330	2.270	2.290	2.290	12,037,302
2023-04-10	2.280	2.400	2.260	2.330	2.330	21,179,004
2023-04-07	2.280	2.300	2.270	2.280	2.280	7,916,000
2023-04-06	2.280	2.290	2.260	2.280	2.280	10,200,300
2023-04-04	2.340	2.340	2.280	2.280	2.280	14,168,092
2023-04-03	2.310	2.330	2.270	2.330	2.330	17,595,600
2023-03-31	2.420	2.440	2.260	2.340	2.340	35,846,604
2023-03-30	2.470	2.470	2.450	2.470	2.470	6,029,300
2023-03-29	2.480	2.490	2.460	2.470	2.470	5,662,100
2023-03-28	2.500	2.500	2.480	2.480	2.480	5,086,600
2023-03-27	2.500	2.510	2.480	2.500	2.500	10,122,900
2023-03-24	2.520	2.530	2.500	2.510	2.510	8,248,522
2023-03-23	2.540	2.540	2.510	2.520	2.520	7,144,100
2023-03-22	2.540	2.560	2.510	2.530	2.530	11,482,560
2023-03-21	2.550	2.570	2.520	2.560	2.560	19,325,820
2023-03-20	2.530	2.700	2.500	2.590	2.590	30,104,910
2023-03-17	2.530	2.560	2.510	2.520	2.520	10,172,300
2023-03-16	2.580	2.580	2.520	2.520	2.520	14,916,925
2023-03-15	2.520	2.590	2.500	2.590	2.590	23,390,223
2023-03-14	2.510	2.520	2.450	2.480	2.480	10,646,300
2023-03-13	2.520	2.530	2.480	2.510	2.510	10,688,100
2023-03-10	2.550	2.550	2.520	2.530	2.530	7,465,200
2023-03-09	2.560	2.560	2.520	2.550	2.550	8,781,100
2023-03-08	2.570	2.580	2.530	2.560	2.560	11,677,600
2023-03-07	2.580	2.590	2.560	2.580	2.580	14,918,600
2023-03-06	2.590	2.590	2.550	2.560	2.560	9,434,810
2023-03-03	2.550	2.590	2.540	2.590	2.590	16,072,100
2023-03-02	2.530	2.590	2.520	2.550	2.550	18,620,300
2023-03-01	2.530	2.530	2.510	2.520	2.520	13,258,900
2023-02-28	2.540	2.540	2.500	2.530	2.530	16,525,002
2023-02-27	2.600	2.600	2.520	2.530	2.530	22,321,100
2023-02-24	2.600	2.610	2.580	2.610	2.610	8,792,400
2023-02-23	2.630	2.630	2.600	2.610	2.610	7,604,802
2023-02-22	2.630	2.640	2.600	2.630	2.630	7,076,500
2023-02-21	2.610	2.640	2.600	2.630	2.630	13,037,300
2023-02-20	2.610	2.620	2.600	2.620	2.620	8,112,600
2023-02-17	2.600	2.630	2.600	2.610	2.610	11,581,700
2023-02-16	2.660	2.680	2.580	2.600	2.600	20,170,600
2023-02-15	2.700	2.700	2.660	2.660	2.660	10,337,300
2023-02-14	2.690	2.700	2.670	2.690	2.690	12,919,346
2023-02-13	2.680	2.710	2.660	2.690	2.690	17,343,500
2023-02-10	2.630	2.680	2.610	2.680	2.680	18,020,079
2023-02-09	2.650	2.660	2.610	2.640	2.640	21,608,600
2023-02-08	2.680	2.690	2.650	2.650	2.650	10,738,900
2023-02-07	2.680	2.680	2.660	2.680	2.680	10,451,300
2023-02-06	2.680	2.700	2.660	2.670	2.670	12,820,900
2023-02-03	2.690	2.690	2.660	2.680	2.680	14,747,200
2023-02-02	2.700	2.700	2.660	2.690	2.690	16,797,460

← NewerPage 15 of 21 · 1,216 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.