Shenyang Jinshan Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 2.990 | 2.990 | 2.930 | 2.980 | 2.980 | 20,807,800 |
| 2022-07-29 | 3.000 | 3.090 | 2.990 | 3.010 | 3.010 | 26,583,800 |
| 2022-07-28 | 3.020 | 3.040 | 2.990 | 3.010 | 3.010 | 19,711,300 |
| 2022-07-27 | 3.030 | 3.030 | 3.000 | 3.020 | 3.020 | 10,226,300 |
| 2022-07-26 | 3.000 | 3.030 | 2.980 | 3.030 | 3.030 | 12,781,800 |
| 2022-07-25 | 3.060 | 3.060 | 2.980 | 3.000 | 3.000 | 19,890,500 |
| 2022-07-22 | 3.020 | 3.080 | 3.020 | 3.050 | 3.050 | 17,967,100 |
| 2022-07-21 | 3.050 | 3.070 | 3.030 | 3.040 | 3.040 | 19,552,800 |
| 2022-07-20 | 3.050 | 3.080 | 3.040 | 3.080 | 3.080 | 19,957,035 |
| 2022-07-19 | 3.120 | 3.120 | 3.030 | 3.070 | 3.070 | 23,590,600 |
| 2022-07-18 | 2.980 | 3.110 | 2.970 | 3.100 | 3.100 | 41,184,428 |
| 2022-07-15 | 3.090 | 3.100 | 2.980 | 2.980 | 2.980 | 58,349,300 |
| 2022-07-14 | 3.290 | 3.290 | 3.130 | 3.160 | 3.160 | 55,568,900 |
| 2022-07-13 | 3.160 | 3.310 | 3.110 | 3.280 | 3.280 | 57,615,380 |
| 2022-07-12 | 3.360 | 3.450 | 3.230 | 3.230 | 3.230 | 75,548,400 |
| 2022-07-11 | 3.300 | 3.460 | 3.300 | 3.340 | 3.340 | 73,471,154 |
| 2022-07-08 | 3.310 | 3.360 | 3.270 | 3.310 | 3.310 | 54,536,111 |
| 2022-07-07 | 3.350 | 3.450 | 3.270 | 3.340 | 3.340 | 70,514,400 |
| 2022-07-06 | 3.460 | 3.500 | 3.280 | 3.310 | 3.310 | 68,094,836 |
| 2022-07-05 | 3.310 | 3.450 | 3.260 | 3.400 | 3.400 | 81,610,520 |
| 2022-07-04 | 3.220 | 3.420 | 3.150 | 3.350 | 3.350 | 81,865,436 |
| 2022-07-01 | 3.180 | 3.510 | 3.180 | 3.280 | 3.280 | 98,591,601 |
| 2022-06-30 | 3.170 | 3.240 | 3.110 | 3.200 | 3.200 | 55,068,300 |
| 2022-06-29 | 3.210 | 3.240 | 3.160 | 3.170 | 3.170 | 44,986,221 |
| 2022-06-28 | 3.290 | 3.330 | 3.230 | 3.250 | 3.250 | 62,243,920 |
| 2022-06-27 | 3.250 | 3.290 | 3.180 | 3.240 | 3.240 | 58,892,623 |
| 2022-06-24 | 3.280 | 3.280 | 3.180 | 3.230 | 3.230 | 54,467,960 |
| 2022-06-23 | 3.300 | 3.320 | 3.180 | 3.260 | 3.260 | 82,982,800 |
| 2022-06-22 | 3.330 | 3.570 | 3.260 | 3.310 | 3.310 | 175,162,210 |
| 2022-06-21 | 3.160 | 3.420 | 3.160 | 3.420 | 3.420 | 113,577,530 |
| 2022-06-20 | 3.040 | 3.130 | 3.020 | 3.110 | 3.110 | 47,521,282 |
| 2022-06-17 | 3.010 | 3.070 | 3.010 | 3.040 | 3.040 | 17,246,500 |
| 2022-06-16 | 3.020 | 3.060 | 3.010 | 3.050 | 3.050 | 20,827,800 |
| 2022-06-15 | 3.080 | 3.080 | 3.030 | 3.040 | 3.040 | 27,268,500 |
| 2022-06-14 | 3.040 | 3.080 | 2.960 | 3.080 | 3.080 | 33,096,112 |
| 2022-06-13 | 3.060 | 3.100 | 3.020 | 3.050 | 3.050 | 34,721,200 |
| 2022-06-10 | 3.010 | 3.180 | 3.000 | 3.100 | 3.100 | 41,596,415 |
| 2022-06-09 | 3.160 | 3.220 | 3.060 | 3.060 | 3.060 | 52,438,315 |
| 2022-06-08 | 3.090 | 3.270 | 3.080 | 3.180 | 3.180 | 71,317,575 |
| 2022-06-07 | 3.100 | 3.150 | 3.030 | 3.080 | 3.080 | 39,792,283 |
| 2022-06-06 | 3.100 | 3.120 | 3.060 | 3.100 | 3.100 | 26,105,200 |
| 2022-06-02 | 3.160 | 3.190 | 3.100 | 3.110 | 3.110 | 31,216,688 |
| 2022-06-01 | 3.160 | 3.190 | 3.100 | 3.170 | 3.170 | 42,988,410 |
| 2022-05-31 | 3.220 | 3.250 | 3.140 | 3.190 | 3.190 | 63,048,501 |
| 2022-05-30 | 3.070 | 3.330 | 3.040 | 3.220 | 3.220 | 89,048,500 |
| 2022-05-27 | 3.080 | 3.080 | 3.000 | 3.050 | 3.050 | 26,703,200 |
| 2022-05-26 | 3.070 | 3.110 | 3.010 | 3.070 | 3.070 | 29,397,640 |
| 2022-05-25 | 2.920 | 3.100 | 2.920 | 3.080 | 3.080 | 46,995,100 |
| 2022-05-24 | 3.130 | 3.180 | 2.960 | 2.960 | 2.960 | 48,594,100 |
| 2022-05-23 | 3.140 | 3.140 | 3.090 | 3.130 | 3.130 | 31,881,401 |
| 2022-05-20 | 3.190 | 3.210 | 3.120 | 3.130 | 3.130 | 46,370,500 |
| 2022-05-19 | 3.070 | 3.240 | 3.030 | 3.170 | 3.170 | 68,361,400 |
| 2022-05-18 | 3.100 | 3.250 | 3.060 | 3.130 | 3.130 | 75,846,900 |
| 2022-05-17 | 3.120 | 3.150 | 3.020 | 3.080 | 3.080 | 40,471,700 |
| 2022-05-16 | 3.160 | 3.190 | 3.090 | 3.110 | 3.110 | 61,560,200 |
| 2022-05-13 | 3.200 | 3.320 | 3.110 | 3.150 | 3.150 | 137,746,460 |
| 2022-05-12 | 3.300 | 3.490 | 3.200 | 3.340 | 3.340 | 198,497,054 |
| 2022-05-11 | 2.880 | 3.170 | 2.860 | 3.170 | 3.170 | 94,303,367 |
| 2022-05-10 | 2.760 | 2.930 | 2.720 | 2.880 | 2.880 | 45,301,962 |
| 2022-05-09 | 2.760 | 2.810 | 2.730 | 2.790 | 2.790 | 26,041,722 |
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.