Shenyang Jinshan Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.710	2.720	2.650	2.700	2.700	23,077,100
2023-01-31	2.690	2.700	2.480	2.700	2.700	40,724,743
2023-01-30	2.760	2.760	2.740	2.750	2.750	12,356,400
2023-01-20	2.700	2.740	2.690	2.740	2.740	10,534,700
2023-01-19	2.690	2.700	2.670	2.700	2.700	7,458,502
2023-01-18	2.690	2.720	2.680	2.700	2.700	8,828,400
2023-01-17	2.730	2.730	2.670	2.690	2.690	12,018,741
2023-01-16	2.720	2.740	2.680	2.730	2.730	14,606,700
2023-01-13	2.700	2.710	2.670	2.700	2.700	10,132,200
2023-01-12	2.730	2.730	2.670	2.690	2.690	15,028,600
2023-01-11	2.770	2.800	2.710	2.730	2.730	16,636,600
2023-01-10	2.810	2.810	2.770	2.780	2.780	11,923,402
2023-01-09	2.820	2.860	2.800	2.800	2.800	17,244,160
2023-01-06	2.870	2.900	2.820	2.820	2.820	25,177,041
2023-01-05	2.890	2.910	2.840	2.860	2.860	35,612,190
2023-01-04	2.880	2.910	2.850	2.900	2.900	42,623,984
2023-01-03	2.880	2.930	2.830	2.890	2.890	50,899,587
2022-12-30	2.850	2.950	2.800	2.890	2.890	74,283,993
2022-12-29	3.070	3.070	2.810	2.830	2.830	110,082,377
2022-12-28	2.640	2.920	2.620	2.920	2.920	57,382,362
2022-12-27	2.650	2.660	2.630	2.650	2.650	5,061,343
2022-12-26	2.590	2.640	2.580	2.640	2.640	5,398,604
2022-12-23	2.610	2.610	2.570	2.590	2.590	5,998,192
2022-12-22	2.660	2.670	2.600	2.610	2.610	6,131,900
2022-12-21	2.660	2.670	2.630	2.660	2.660	6,610,700
2022-12-20	2.640	2.680	2.610	2.670	2.670	7,858,000
2022-12-19	2.700	2.740	2.630	2.640	2.640	12,790,212
2022-12-16	2.720	2.760	2.700	2.720	2.720	6,920,502
2022-12-15	2.770	2.770	2.710	2.730	2.730	9,150,000
2022-12-14	2.770	2.790	2.750	2.770	2.770	6,811,306
2022-12-13	2.750	2.790	2.740	2.770	2.770	6,575,400
2022-12-12	2.800	2.800	2.750	2.760	2.760	7,605,700
2022-12-09	2.810	2.830	2.780	2.790	2.790	10,249,404
2022-12-08	2.830	2.840	2.800	2.810	2.810	8,229,892
2022-12-07	2.850	2.850	2.810	2.830	2.830	11,354,300
2022-12-06	2.900	2.900	2.810	2.850	2.850	17,090,300
2022-12-05	2.880	2.900	2.850	2.890	2.890	20,489,400
2022-12-02	2.830	2.860	2.830	2.860	2.860	9,583,000
2022-12-01	2.880	2.880	2.840	2.850	2.850	16,104,300
2022-11-30	2.840	2.920	2.820	2.860	2.860	26,546,600
2022-11-29	2.860	2.880	2.790	2.830	2.830	15,964,878
2022-11-28	2.760	2.840	2.720	2.830	2.830	21,572,500
2022-11-25	2.750	2.830	2.750	2.790	2.790	16,436,932
2022-11-24	2.800	2.820	2.760	2.770	2.770	24,542,290
2022-11-23	2.720	2.850	2.700	2.850	2.850	36,218,545
2022-11-22	2.720	2.760	2.710	2.730	2.730	9,249,320
2022-11-21	2.790	2.800	2.730	2.740	2.740	7,910,100
2022-11-18	2.780	2.810	2.760	2.760	2.760	11,281,800
2022-11-17	2.810	2.810	2.770	2.790	2.790	11,667,800
2022-11-16	2.790	2.850	2.780	2.800	2.800	15,979,090
2022-11-15	2.730	2.790	2.730	2.790	2.790	14,872,200
2022-11-14	2.760	2.780	2.730	2.730	2.730	11,169,800
2022-11-11	2.780	2.800	2.750	2.770	2.770	15,137,300
2022-11-10	2.780	2.790	2.740	2.760	2.760	12,043,300
2022-11-09	2.740	2.770	2.720	2.750	2.750	12,495,900
2022-11-08	2.730	2.770	2.710	2.720	2.720	12,769,700
2022-11-07	2.700	2.750	2.690	2.730	2.730	17,062,562
2022-11-04	2.640	2.680	2.630	2.670	2.670	14,177,705
2022-11-03	2.610	2.640	2.600	2.630	2.630	9,202,109
2022-11-02	2.630	2.640	2.610	2.640	2.640	11,543,102

← NewerPage 16 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.