Shenyang Jinshan Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	2.730	2.980	2.720	2.980	2.980	68,297,659
2022-01-27	2.840	2.860	2.680	2.710	2.710	77,755,676
2022-01-26	2.900	3.080	2.730	2.880	2.880	99,394,955
2022-01-25	3.020	3.040	2.800	2.800	2.800	56,094,000
2022-01-24	2.980	3.060	2.930	3.060	3.060	50,830,468
2022-01-21	3.120	3.170	2.980	3.060	3.060	92,598,400
2022-01-20	3.050	3.320	2.920	3.240	3.240	149,709,162
2022-01-19	3.050	3.080	2.970	3.020	3.020	46,680,755
2022-01-18	3.070	3.180	3.050	3.100	3.100	58,144,820
2022-01-17	3.100	3.130	3.030	3.080	3.080	39,831,243
2022-01-14	3.150	3.210	3.090	3.110	3.110	47,757,700
2022-01-13	3.160	3.210	3.080	3.190	3.190	65,271,918
2022-01-12	3.150	3.220	3.120	3.190	3.190	52,860,088
2022-01-11	3.130	3.230	3.100	3.160	3.160	67,345,501
2022-01-10	3.150	3.170	3.070	3.150	3.150	42,920,965
2022-01-07	3.240	3.270	3.080	3.100	3.100	97,381,583
2022-01-06	3.200	3.410	3.200	3.300	3.300	106,047,970
2022-01-05	3.350	3.550	3.270	3.530	3.530	120,412,583
2022-01-04	3.360	3.380	3.240	3.350	3.350	85,224,981
2021-12-31	3.490	3.610	3.400	3.410	3.410	101,153,781
2021-12-30	3.480	3.850	3.390	3.580	3.580	129,969,772
2021-12-29	3.470	3.580	3.390	3.530	3.530	92,821,489
2021-12-28	3.550	3.620	3.430	3.470	3.470	94,924,432
2021-12-27	3.700	3.820	3.530	3.570	3.570	159,233,510
2021-12-24	4.320	4.540	3.920	3.920	3.920	192,409,198
2021-12-23	4.100	4.760	4.100	4.350	4.350	231,497,828
2021-12-22	4.710	4.960	4.550	4.550	4.550	143,270,706
2021-12-21	4.650	5.060	4.170	5.060	5.060	299,955,062
2021-12-20	4.600	4.600	4.600	4.600	4.600	177,368,449
2021-12-17	4.180	4.180	4.010	4.180	4.180	97,756,320
2021-12-16	3.800	3.800	3.800	3.800	3.800	6,231,423
2021-12-15	3.450	3.450	3.450	3.450	3.450	15,175,333
2021-12-14	3.140	3.140	3.080	3.140	3.140	43,840,476
2021-12-13	2.570	2.850	2.570	2.850	2.850	34,114,300
2021-12-10	2.570	2.720	2.530	2.590	2.590	36,454,143
2021-12-09	2.490	2.600	2.470	2.580	2.580	29,414,303
2021-12-08	2.470	2.510	2.440	2.500	2.500	18,559,202
2021-12-07	2.430	2.480	2.410	2.470	2.470	20,137,100
2021-12-06	2.430	2.480	2.410	2.430	2.430	13,933,800
2021-12-03	2.400	2.450	2.390	2.430	2.430	15,623,020
2021-12-02	2.420	2.430	2.390	2.390	2.390	7,596,400
2021-12-01	2.380	2.440	2.370	2.430	2.430	13,627,322
2021-11-30	2.380	2.410	2.360	2.390	2.390	7,862,020
2021-11-29	2.330	2.390	2.310	2.380	2.380	9,717,820
2021-11-26	2.410	2.420	2.370	2.370	2.370	9,831,900
2021-11-25	2.410	2.480	2.410	2.430	2.430	15,255,500
2021-11-24	2.390	2.440	2.360	2.420	2.420	15,679,320
2021-11-23	2.380	2.390	2.370	2.390	2.390	7,075,000
2021-11-22	2.400	2.410	2.370	2.390	2.390	9,455,765
2021-11-19	2.400	2.410	2.340	2.410	2.410	14,213,432
2021-11-18	2.390	2.420	2.370	2.400	2.400	10,473,922
2021-11-17	2.360	2.390	2.360	2.390	2.390	6,504,891
2021-11-16	2.390	2.410	2.360	2.360	2.360	8,278,600
2021-11-15	2.400	2.420	2.380	2.410	2.410	8,700,002
2021-11-12	2.390	2.420	2.370	2.400	2.400	8,730,620
2021-11-11	2.390	2.400	2.360	2.390	2.390	8,901,901
2021-11-10	2.370	2.410	2.320	2.400	2.400	17,358,801
2021-11-09	2.380	2.450	2.380	2.390	2.390	15,063,300
2021-11-08	2.380	2.390	2.330	2.360	2.360	13,788,400
2021-11-05	2.490	2.490	2.360	2.390	2.390	29,280,800

← NewerPage 20 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.