Shenyang Jinshan Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 2.760 | 2.810 | 2.720 | 2.730 | 2.730 | 28,468,800 |
| 2022-05-05 | 2.770 | 2.930 | 2.760 | 2.820 | 2.820 | 37,971,560 |
| 2022-04-29 | 2.750 | 2.800 | 2.710 | 2.760 | 2.760 | 40,947,374 |
| 2022-04-28 | 2.730 | 2.800 | 2.650 | 2.670 | 2.670 | 42,939,200 |
| 2022-04-27 | 2.510 | 2.870 | 2.440 | 2.800 | 2.800 | 69,533,171 |
| 2022-04-26 | 2.880 | 2.960 | 2.620 | 2.620 | 2.620 | 63,699,391 |
| 2022-04-25 | 3.090 | 3.190 | 2.900 | 2.910 | 2.910 | 62,062,407 |
| 2022-04-22 | 3.000 | 3.290 | 2.890 | 3.200 | 3.200 | 78,698,940 |
| 2022-04-21 | 3.310 | 3.340 | 3.100 | 3.110 | 3.110 | 93,309,064 |
| 2022-04-20 | 3.210 | 3.530 | 3.150 | 3.410 | 3.410 | 135,153,144 |
| 2022-04-19 | 3.150 | 3.280 | 3.120 | 3.210 | 3.210 | 34,563,008 |
| 2022-04-18 | 3.150 | 3.240 | 3.060 | 3.170 | 3.170 | 38,561,595 |
| 2022-04-15 | 3.170 | 3.320 | 3.090 | 3.220 | 3.220 | 60,505,167 |
| 2022-04-14 | 3.110 | 3.240 | 3.100 | 3.200 | 3.200 | 48,295,725 |
| 2022-04-13 | 3.140 | 3.260 | 3.050 | 3.110 | 3.110 | 47,622,600 |
| 2022-04-12 | 3.080 | 3.160 | 3.050 | 3.140 | 3.140 | 36,219,700 |
| 2022-04-11 | 3.230 | 3.250 | 3.050 | 3.090 | 3.090 | 39,162,800 |
| 2022-04-08 | 3.330 | 3.370 | 3.180 | 3.220 | 3.220 | 54,003,502 |
| 2022-04-07 | 3.460 | 3.490 | 3.320 | 3.330 | 3.330 | 49,734,793 |
| 2022-04-06 | 3.480 | 3.550 | 3.420 | 3.510 | 3.510 | 48,207,000 |
| 2022-04-01 | 3.440 | 3.580 | 3.370 | 3.550 | 3.550 | 66,669,693 |
| 2022-03-31 | 3.550 | 3.590 | 3.400 | 3.440 | 3.440 | 59,238,000 |
| 2022-03-30 | 3.610 | 3.650 | 3.510 | 3.570 | 3.570 | 51,595,100 |
| 2022-03-29 | 3.740 | 3.740 | 3.530 | 3.610 | 3.610 | 70,131,540 |
| 2022-03-28 | 3.440 | 3.800 | 3.420 | 3.740 | 3.740 | 102,895,237 |
| 2022-03-25 | 3.680 | 3.690 | 3.500 | 3.510 | 3.510 | 80,360,202 |
| 2022-03-24 | 3.780 | 3.860 | 3.700 | 3.720 | 3.720 | 97,636,000 |
| 2022-03-23 | 3.940 | 4.180 | 3.860 | 3.960 | 3.960 | 127,115,092 |
| 2022-03-22 | 3.990 | 4.000 | 3.850 | 3.870 | 3.870 | 107,146,400 |
| 2022-03-21 | 3.960 | 4.200 | 3.900 | 4.060 | 4.060 | 152,222,495 |
| 2022-03-18 | 3.880 | 4.210 | 3.770 | 4.040 | 4.040 | 180,125,231 |
| 2022-03-17 | 3.930 | 4.380 | 3.860 | 3.990 | 3.990 | 234,292,282 |
| 2022-03-16 | 3.750 | 4.130 | 3.680 | 4.130 | 4.130 | 240,170,088 |
| 2022-03-15 | 3.340 | 3.750 | 3.320 | 3.750 | 3.750 | 110,957,236 |
| 2022-03-14 | 3.570 | 3.670 | 3.400 | 3.410 | 3.410 | 129,918,625 |
| 2022-03-11 | 3.600 | 3.950 | 3.450 | 3.700 | 3.700 | 246,489,792 |
| 2022-03-10 | 3.700 | 3.700 | 3.440 | 3.700 | 3.700 | 135,942,092 |
| 2022-03-09 | 3.100 | 3.360 | 3.100 | 3.360 | 3.360 | 78,026,700 |
| 2022-03-08 | 3.260 | 3.280 | 3.040 | 3.050 | 3.050 | 72,736,223 |
| 2022-03-07 | 3.250 | 3.440 | 3.230 | 3.300 | 3.300 | 84,239,388 |
| 2022-03-04 | 3.240 | 3.590 | 3.150 | 3.430 | 3.430 | 142,086,041 |
| 2022-03-03 | 3.300 | 3.390 | 3.230 | 3.260 | 3.260 | 73,955,600 |
| 2022-03-02 | 3.280 | 3.360 | 3.220 | 3.300 | 3.300 | 92,061,394 |
| 2022-03-01 | 3.390 | 3.460 | 3.250 | 3.320 | 3.320 | 129,880,300 |
| 2022-02-28 | 3.650 | 3.800 | 3.400 | 3.520 | 3.520 | 225,552,678 |
| 2022-02-25 | 3.210 | 3.510 | 3.080 | 3.510 | 3.510 | 168,315,527 |
| 2022-02-24 | 2.890 | 3.190 | 2.880 | 3.190 | 3.190 | 156,314,238 |
| 2022-02-23 | 2.900 | 2.920 | 2.840 | 2.900 | 2.900 | 27,837,800 |
| 2022-02-22 | 2.920 | 2.950 | 2.850 | 2.870 | 2.870 | 28,405,501 |
| 2022-02-21 | 2.910 | 2.940 | 2.850 | 2.940 | 2.940 | 32,061,600 |
| 2022-02-18 | 2.850 | 2.910 | 2.840 | 2.910 | 2.910 | 24,926,100 |
| 2022-02-17 | 2.910 | 2.930 | 2.850 | 2.870 | 2.870 | 30,376,092 |
| 2022-02-16 | 2.890 | 2.930 | 2.870 | 2.900 | 2.900 | 23,784,990 |
| 2022-02-15 | 2.930 | 2.930 | 2.830 | 2.870 | 2.870 | 32,423,500 |
| 2022-02-14 | 2.940 | 2.990 | 2.880 | 2.910 | 2.910 | 37,918,802 |
| 2022-02-11 | 3.080 | 3.090 | 2.960 | 2.960 | 2.960 | 44,710,101 |
| 2022-02-10 | 3.070 | 3.140 | 3.050 | 3.090 | 3.090 | 54,695,209 |
| 2022-02-09 | 3.010 | 3.180 | 2.960 | 3.140 | 3.140 | 82,698,300 |
| 2022-02-08 | 2.920 | 3.030 | 2.900 | 3.030 | 3.030 | 66,813,400 |
| 2022-02-07 | 3.000 | 3.070 | 2.930 | 2.970 | 2.970 | 97,235,399 |
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.