Shanxi Guoxin Energy Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	2.340	2.400	2.330	2.330	2.330	9,273,980
2024-07-22	2.320	2.350	2.310	2.340	2.340	7,866,500
2024-07-19	2.320	2.360	2.300	2.320	2.320	8,208,960
2024-07-18	2.330	2.360	2.280	2.360	2.360	12,670,864
2024-07-17	2.380	2.380	2.320	2.330	2.330	8,643,760
2024-07-16	2.380	2.380	2.340	2.370	2.370	7,131,820
2024-07-15	2.460	2.460	2.350	2.380	2.380	11,418,645
2024-07-12	2.500	2.520	2.440	2.460	2.460	14,817,640
2024-07-11	2.400	2.540	2.390	2.520	2.520	19,317,240
2024-07-10	2.400	2.420	2.340	2.350	2.350	10,996,120
2024-07-09	2.370	2.430	2.320	2.410	2.410	12,491,144
2024-07-08	2.440	2.450	2.380	2.390	2.390	13,263,443
2024-07-05	2.440	2.440	2.440	2.440	2.440	0
2024-07-04	2.530	2.550	2.440	2.440	2.440	16,915,574
2024-07-03	2.530	2.600	2.520	2.530	2.530	15,593,118
2024-07-02	2.550	2.550	2.500	2.540	2.540	20,418,538
2024-07-01	2.500	2.540	2.500	2.540	2.540	16,711,017
2024-06-28	2.470	2.540	2.450	2.500	2.500	17,830,896
2024-06-27	2.520	2.540	2.460	2.480	2.480	16,509,111
2024-06-26	2.629	2.657	2.593	2.629	2.629	20,896,065
2024-06-25	2.600	2.686	2.586	2.636	2.636	18,200,707
2024-06-24	2.700	2.714	2.579	2.593	2.593	21,601,270
2024-06-21	2.700	2.786	2.686	2.729	2.729	31,617,544
2024-06-20	2.686	2.700	2.621	2.636	2.636	14,940,100
2024-06-19	2.700	2.743	2.679	2.693	2.693	11,137,644
2024-06-18	2.714	2.721	2.664	2.700	2.700	12,182,146
2024-06-17	2.757	2.764	2.686	2.707	2.707	14,920,500
2024-06-14	2.736	2.800	2.736	2.757	2.757	11,290,896
2024-06-13	2.829	2.836	2.721	2.736	2.736	13,753,664
2024-06-12	2.786	2.836	2.757	2.829	2.829	12,427,958
2024-06-11	2.821	2.836	2.743	2.786	2.786	17,830,820
2024-06-07	2.714	2.821	2.714	2.814	2.814	19,678,149
2024-06-06	2.786	2.800	2.650	2.700	2.700	22,708,280
2024-06-05	2.857	2.879	2.779	2.786	2.786	15,878,800
2024-06-04	2.857	2.886	2.821	2.886	2.886	13,347,740
2024-06-03	2.936	2.950	2.843	2.893	2.893	23,265,480
2024-05-31	2.964	2.971	2.921	2.943	2.943	12,961,652
2024-05-30	3.007	3.014	2.943	2.979	2.979	12,777,380
2024-05-29	3.000	3.021	2.964	3.007	3.007	13,390,440
2024-05-28	2.979	3.014	2.971	3.000	3.000	16,253,860
2024-05-27	2.964	3.014	2.957	2.979	2.979	13,825,700
2024-05-24	2.993	3.021	2.950	2.979	2.979	17,114,300
2024-05-23	3.014	3.050	2.936	2.950	2.950	26,466,361
2024-05-22	3.064	3.114	3.029	3.029	3.029	21,419,991
2024-05-21	3.043	3.093	3.007	3.071	3.071	21,466,194
2024-05-20	2.964	3.093	2.957	3.036	3.036	28,534,240
2024-05-17	2.907	2.971	2.907	2.971	2.971	18,934,020
2024-05-16	2.907	2.929	2.893	2.907	2.907	17,253,320
2024-05-15	2.864	2.943	2.864	2.900	2.900	26,727,540
2024-05-14	2.957	2.957	2.857	2.871	2.871	40,275,062
2024-05-13	2.843	2.986	2.843	2.971	2.971	39,575,018
2024-05-10	2.843	2.921	2.807	2.850	2.850	24,496,119
2024-05-09	2.764	2.850	2.743	2.829	2.829	24,747,807
2024-05-08	2.743	2.786	2.714	2.757	2.757	22,297,240
2024-05-07	2.743	2.764	2.671	2.750	2.750	27,133,251
2024-05-06	2.700	2.736	2.650	2.736	2.736	29,399,860
2024-04-30	2.600	2.736	2.600	2.671	2.671	39,916,031
2024-04-29	2.564	2.650	2.493	2.607	2.607	61,932,757
2024-04-26	2.457	2.507	2.457	2.507	2.507	13,057,240
2024-04-25	2.229	2.286	2.229	2.279	2.279	10,566,824

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.