Shenyang Jinshan Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.580	2.630	2.570	2.630	2.630	12,705,330
2022-10-31	2.600	2.620	2.560	2.580	2.580	13,989,151
2022-10-28	2.680	2.820	2.600	2.640	2.640	18,228,912
2022-10-27	2.720	2.730	2.690	2.690	2.690	7,702,102
2022-10-26	2.710	2.750	2.700	2.720	2.720	9,029,100
2022-10-25	2.720	2.720	2.650	2.700	2.700	8,515,200
2022-10-24	2.800	2.810	2.690	2.720	2.720	13,482,000
2022-10-21	2.790	2.840	2.780	2.800	2.800	11,407,900
2022-10-20	2.780	2.800	2.760	2.770	2.770	8,697,720
2022-10-19	2.820	2.820	2.770	2.780	2.780	9,613,400
2022-10-18	2.850	2.870	2.810	2.830	2.830	10,359,900
2022-10-17	2.800	2.860	2.780	2.850	2.850	11,067,900
2022-10-14	2.840	2.890	2.830	2.840	2.840	16,553,400
2022-10-13	2.750	2.850	2.740	2.830	2.830	21,712,700
2022-10-12	2.720	2.750	2.660	2.750	2.750	11,082,888
2022-10-11	2.630	2.720	2.590	2.720	2.720	14,322,488
2022-10-10	2.720	2.740	2.620	2.650	2.650	11,004,200
2022-09-30	2.690	2.730	2.670	2.710	2.710	7,295,888
2022-09-29	2.800	2.810	2.670	2.700	2.700	13,734,900
2022-09-28	2.840	2.850	2.780	2.780	2.780	11,127,288
2022-09-27	2.780	2.850	2.780	2.850	2.850	10,451,388
2022-09-26	2.800	2.830	2.770	2.780	2.780	12,971,800
2022-09-23	2.870	2.900	2.830	2.840	2.840	11,572,688
2022-09-22	2.900	2.920	2.870	2.890	2.890	11,752,400
2022-09-21	2.870	2.920	2.810	2.910	2.910	15,579,545
2022-09-20	2.830	2.880	2.820	2.880	2.880	12,543,800
2022-09-19	2.870	2.880	2.790	2.810	2.810	18,078,900
2022-09-16	2.930	2.950	2.870	2.870	2.870	19,048,700
2022-09-15	3.020	3.040	2.920	2.950	2.950	23,107,062
2022-09-14	3.030	3.050	2.980	2.990	2.990	19,697,300
2022-09-13	3.140	3.150	3.040	3.050	3.050	26,314,300
2022-09-09	3.170	3.170	3.080	3.130	3.130	26,170,600
2022-09-08	3.180	3.280	3.130	3.150	3.150	51,319,600
2022-09-07	3.090	3.190	3.060	3.180	3.180	54,177,362
2022-09-06	3.020	3.090	2.980	3.080	3.080	24,267,260
2022-09-05	2.950	3.020	2.950	3.020	3.020	17,392,500
2022-09-02	2.880	2.990	2.880	2.960	2.960	16,537,644
2022-09-01	2.960	2.960	2.890	2.890	2.890	19,795,800
2022-08-31	3.040	3.050	2.930	2.960	2.960	27,547,500
2022-08-30	3.120	3.150	3.020	3.050	3.050	24,891,700
2022-08-29	3.040	3.100	3.010	3.090	3.090	21,298,300
2022-08-26	3.090	3.150	3.050	3.080	3.080	24,849,700
2022-08-25	3.090	3.150	3.040	3.100	3.100	24,357,621
2022-08-24	3.160	3.200	3.070	3.080	3.080	37,901,400
2022-08-23	3.130	3.200	3.100	3.190	3.190	39,244,100
2022-08-22	3.260	3.270	3.150	3.180	3.180	59,349,100
2022-08-19	3.160	3.340	3.110	3.230	3.230	84,569,300
2022-08-18	3.200	3.250	3.120	3.130	3.130	57,757,000
2022-08-17	3.180	3.280	3.160	3.200	3.200	83,796,100
2022-08-16	3.180	3.230	3.110	3.150	3.150	70,313,600
2022-08-15	3.260	3.320	3.110	3.190	3.190	128,388,196
2022-08-12	2.900	3.180	2.880	3.180	3.180	89,735,098
2022-08-11	2.840	2.900	2.840	2.890	2.890	14,423,702
2022-08-10	2.860	2.890	2.840	2.870	2.870	10,294,100
2022-08-09	2.890	2.910	2.860	2.880	2.880	11,327,200
2022-08-08	2.850	2.910	2.810	2.890	2.890	15,555,000
2022-08-05	2.830	2.870	2.790	2.850	2.850	14,094,500
2022-08-04	2.790	2.830	2.770	2.830	2.830	15,420,800
2022-08-03	2.800	2.870	2.780	2.790	2.790	18,107,499
2022-08-02	2.980	2.980	2.760	2.830	2.830	29,655,000

← NewerPage 17 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.