Shenyang Jinshan Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.550	2.610	2.530	2.600	2.600	21,165,800
2024-10-23	2.540	2.610	2.530	2.560	2.560	26,513,500
2024-10-22	2.450	2.550	2.410	2.530	2.530	34,188,602
2024-10-21	2.480	2.490	2.430	2.450	2.450	22,108,596
2024-10-18	2.440	2.500	2.410	2.480	2.480	26,281,002
2024-10-17	2.490	2.510	2.440	2.450	2.450	23,540,300
2024-10-16	2.450	2.510	2.440	2.480	2.480	21,089,220
2024-10-15	2.500	2.530	2.470	2.480	2.480	22,312,500
2024-10-14	2.490	2.530	2.460	2.520	2.520	20,770,600
2024-10-11	2.600	2.620	2.460	2.490	2.490	27,734,002
2024-10-10	2.550	2.640	2.510	2.590	2.590	35,850,702
2024-10-09	2.740	2.750	2.520	2.540	2.540	57,865,960
2024-10-08	2.960	2.960	2.600	2.790	2.790	103,122,300
2024-09-30	2.610	2.740	2.500	2.700	2.700	80,458,900
2024-09-27	2.430	2.510	2.410	2.510	2.510	27,463,000
2024-09-26	2.330	2.410	2.310	2.410	2.410	28,127,360
2024-09-25	2.350	2.420	2.340	2.340	2.340	35,124,001
2024-09-24	2.280	2.330	2.270	2.330	2.330	24,789,900
2024-09-23	2.280	2.290	2.250	2.270	2.270	16,431,300
2024-09-20	2.330	2.350	2.270	2.280	2.280	19,896,700
2024-09-19	2.290	2.330	2.250	2.330	2.330	31,058,000
2024-09-18	2.350	2.360	2.240	2.280	2.280	52,832,161
2024-09-13	2.120	2.310	2.110	2.310	2.310	47,612,800
2024-09-12	2.100	2.150	2.090	2.100	2.100	10,814,200
2024-09-11	2.140	2.150	2.080	2.110	2.110	10,112,200
2024-09-10	2.140	2.170	2.120	2.150	2.150	9,234,400
2024-09-09	2.150	2.160	2.120	2.150	2.150	9,648,500
2024-09-06	2.210	2.230	2.160	2.160	2.160	11,968,800
2024-09-05	2.200	2.230	2.200	2.230	2.230	7,840,900
2024-09-04	2.220	2.240	2.200	2.210	2.210	10,142,300
2024-09-03	2.240	2.260	2.210	2.240	2.240	10,822,600
2024-09-02	2.290	2.320	2.240	2.240	2.240	18,172,859
2024-08-30	2.270	2.320	2.260	2.300	2.300	20,537,359
2024-08-29	2.270	2.290	2.230	2.280	2.280	17,014,702
2024-08-28	2.270	2.310	2.260	2.280	2.280	12,715,900
2024-08-27	2.290	2.310	2.260	2.270	2.270	13,118,500
2024-08-26	2.240	2.300	2.220	2.300	2.300	16,232,500
2024-08-23	2.260	2.270	2.210	2.240	2.240	12,452,200
2024-08-22	2.250	2.290	2.240	2.260	2.260	16,800,500
2024-08-21	2.250	2.280	2.230	2.250	2.250	11,580,600
2024-08-20	2.290	2.290	2.240	2.260	2.260	11,572,100
2024-08-19	2.290	2.310	2.270	2.290	2.290	12,669,700
2024-08-16	2.340	2.360	2.290	2.300	2.300	19,303,700
2024-08-15	2.360	2.370	2.300	2.360	2.360	20,669,002
2024-08-14	2.400	2.410	2.360	2.360	2.360	11,456,682
2024-08-13	2.420	2.430	2.360	2.400	2.400	18,044,768
2024-08-12	2.490	2.500	2.420	2.430	2.430	18,508,200
2024-08-09	2.500	2.510	2.470	2.480	2.480	14,153,500
2024-08-08	2.510	2.520	2.470	2.490	2.490	22,075,500
2024-08-07	2.490	2.550	2.490	2.530	2.530	25,244,100
2024-08-06	2.530	2.550	2.470	2.500	2.500	24,097,400
2024-08-05	2.530	2.550	2.460	2.480	2.480	29,910,200
2024-08-02	2.630	2.640	2.520	2.570	2.570	36,971,424
2024-08-01	2.590	2.680	2.580	2.650	2.650	44,982,200
2024-07-31	2.570	2.610	2.520	2.590	2.590	46,320,900
2024-07-30	2.560	2.630	2.520	2.560	2.560	54,417,100
2024-07-29	2.550	2.740	2.550	2.560	2.560	81,667,300
2024-07-26	2.500	2.680	2.430	2.590	2.590	97,433,024
2024-07-25	2.290	2.460	2.290	2.460	2.460	42,260,124
2024-07-24	2.290	2.320	2.230	2.240	2.240	24,905,800

← NewerPage 9 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.