Shanxi Guoxin Energy Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.460 | 3.540 | 3.430 | 3.500 | 3.500 | 44,930,483 |
| 2026-10-15 | 3.590 | 3.600 | 3.400 | 3.440 | 3.440 | 71,528,177 |
| 2026-10-14 | 3.650 | 3.810 | 3.610 | 3.640 | 3.640 | 77,232,230 |
| 2026-10-13 | 3.520 | 3.680 | 3.480 | 3.670 | 3.670 | 81,287,559 |
| 2026-10-12 | 3.590 | 3.740 | 3.540 | 3.550 | 3.550 | 133,668,217 |
| 2026-10-09 | 4.100 | 4.100 | 3.580 | 3.720 | 3.720 | 209,562,981 |
| 2026-10-08 | 3.450 | 3.740 | 3.450 | 3.740 | 3.740 | 52,328,192 |
| 2026-09-30 | 3.310 | 3.410 | 3.270 | 3.400 | 3.400 | 36,985,133 |
| 2026-09-29 | 3.230 | 3.310 | 3.220 | 3.270 | 3.270 | 21,059,054 |
| 2026-09-28 | 3.240 | 3.280 | 3.180 | 3.260 | 3.260 | 27,046,555 |
| 2026-09-24 | 3.230 | 3.280 | 3.210 | 3.240 | 3.240 | 21,094,300 |
| 2026-09-23 | 3.350 | 3.360 | 3.230 | 3.230 | 3.230 | 25,363,920 |
| 2026-09-22 | 3.370 | 3.370 | 3.270 | 3.340 | 3.340 | 30,255,785 |
| 2026-09-21 | 3.250 | 3.380 | 3.240 | 3.360 | 3.360 | 28,333,476 |
| 2026-09-18 | 3.260 | 3.320 | 3.210 | 3.270 | 3.270 | 27,537,527 |
| 2026-09-17 | 3.350 | 3.360 | 3.160 | 3.270 | 3.270 | 46,984,272 |
| 2026-09-16 | 3.310 | 3.500 | 3.310 | 3.330 | 3.330 | 36,227,872 |
| 2026-09-15 | 3.480 | 3.480 | 3.330 | 3.340 | 3.340 | 34,647,480 |
| 2026-09-14 | 3.420 | 3.640 | 3.410 | 3.460 | 3.460 | 43,835,000 |
| 2026-09-11 | 3.570 | 3.610 | 3.380 | 3.420 | 3.420 | 51,401,704 |
| 2026-09-10 | 3.610 | 3.670 | 3.510 | 3.560 | 3.560 | 65,607,259 |
| 2026-09-09 | 3.500 | 3.590 | 3.490 | 3.550 | 3.550 | 41,074,472 |
| 2026-09-08 | 3.310 | 3.540 | 3.310 | 3.520 | 3.520 | 47,311,103 |
| 2026-09-07 | 3.390 | 3.400 | 3.290 | 3.330 | 3.330 | 23,435,203 |
| 2026-09-04 | 3.360 | 3.400 | 3.310 | 3.360 | 3.360 | 25,374,000 |
| 2026-09-03 | 3.460 | 3.480 | 3.330 | 3.330 | 3.330 | 34,960,000 |
| 2026-09-02 | 3.510 | 3.550 | 3.410 | 3.460 | 3.460 | 42,180,560 |
| 2026-09-01 | 3.420 | 3.550 | 3.420 | 3.480 | 3.480 | 31,698,739 |
| 2026-08-31 | 3.450 | 3.480 | 3.400 | 3.440 | 3.440 | 27,563,802 |
| 2026-08-28 | 3.380 | 3.470 | 3.360 | 3.460 | 3.460 | 30,128,701 |
| 2026-08-27 | 3.360 | 3.400 | 3.340 | 3.390 | 3.390 | 20,033,495 |
| 2026-08-26 | 3.350 | 3.410 | 3.320 | 3.390 | 3.390 | 24,217,779 |
| 2026-08-25 | 3.280 | 3.380 | 3.250 | 3.360 | 3.360 | 24,863,674 |
| 2026-08-24 | 3.370 | 3.380 | 3.240 | 3.300 | 3.300 | 31,600,158 |
| 2026-08-21 | 3.360 | 3.390 | 3.310 | 3.360 | 3.360 | 22,928,843 |
| 2026-08-20 | 3.360 | 3.400 | 3.330 | 3.350 | 3.350 | 24,746,180 |
| 2026-08-19 | 3.500 | 3.530 | 3.350 | 3.360 | 3.360 | 32,118,883 |
| 2026-08-18 | 3.530 | 3.550 | 3.460 | 3.520 | 3.520 | 37,112,000 |
| 2026-08-17 | 3.360 | 3.480 | 3.360 | 3.470 | 3.470 | 33,803,073 |
| 2026-08-14 | 3.450 | 3.470 | 3.340 | 3.390 | 3.390 | 37,919,425 |
| 2026-08-13 | 3.520 | 3.540 | 3.450 | 3.480 | 3.480 | 28,026,605 |
| 2026-08-12 | 3.510 | 3.560 | 3.480 | 3.540 | 3.540 | 31,897,692 |
| 2026-08-11 | 3.530 | 3.570 | 3.460 | 3.540 | 3.540 | 40,110,687 |
| 2026-08-10 | 3.410 | 3.540 | 3.390 | 3.540 | 3.540 | 46,644,626 |
| 2026-08-07 | 3.430 | 3.460 | 3.350 | 3.410 | 3.410 | 42,747,252 |
| 2026-08-06 | 3.400 | 3.500 | 3.370 | 3.470 | 3.470 | 56,428,167 |
| 2026-08-05 | 3.400 | 3.430 | 3.350 | 3.400 | 3.400 | 54,720,980 |
| 2026-08-04 | 3.350 | 3.470 | 3.330 | 3.410 | 3.410 | 65,157,957 |
| 2026-08-03 | 3.210 | 3.370 | 3.200 | 3.350 | 3.350 | 73,243,695 |
| 2026-07-31 | 3.100 | 3.260 | 3.100 | 3.230 | 3.230 | 95,655,021 |
| 2026-07-30 | 3.320 | 3.510 | 3.210 | 3.230 | 3.230 | 175,222,600 |
| 2026-07-29 | 3.290 | 3.500 | 3.290 | 3.420 | 3.420 | 195,122,229 |
| 2026-07-28 | 4.100 | 4.100 | 3.570 | 3.660 | 3.660 | 255,875,153 |
| 2026-07-27 | 3.500 | 3.730 | 3.490 | 3.730 | 3.730 | 54,409,991 |
| 2026-07-24 | 3.070 | 3.390 | 3.010 | 3.390 | 3.390 | 48,682,772 |
| 2026-07-23 | 2.900 | 3.110 | 2.890 | 3.080 | 3.080 | 44,525,866 |
| 2026-07-22 | 2.860 | 2.920 | 2.840 | 2.920 | 2.920 | 21,716,801 |
| 2026-07-21 | 2.890 | 2.920 | 2.830 | 2.880 | 2.880 | 29,335,288 |
| 2026-07-20 | 2.850 | 2.970 | 2.840 | 2.930 | 2.930 | 35,380,558 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-24 | 0.0200 CNY |
| 2019-07-02 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.