Shanxi Guoxin Energy Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	2.693	2.707	2.643	2.686	2.686	8,177,260
2024-01-18	2.736	2.736	2.614	2.693	2.693	15,290,083
2024-01-17	2.786	2.800	2.736	2.736	2.736	9,020,601
2024-01-16	2.829	2.829	2.757	2.786	2.786	11,710,720
2024-01-15	2.836	2.850	2.807	2.821	2.821	5,287,520
2024-01-12	2.814	2.864	2.800	2.836	2.836	8,744,401
2024-01-11	2.771	2.821	2.764	2.814	2.814	7,193,340
2024-01-10	2.786	2.793	2.757	2.771	2.771	6,768,990
2024-01-09	2.779	2.807	2.771	2.786	2.786	6,757,100
2024-01-08	2.814	2.814	2.764	2.779	2.779	9,400,682
2024-01-05	2.836	2.871	2.807	2.821	2.821	10,000,620
2024-01-04	2.836	2.879	2.829	2.843	2.843	8,847,300
2024-01-03	2.800	2.850	2.793	2.836	2.836	10,698,521
2024-01-02	2.757	2.821	2.750	2.800	2.800	10,359,595
2023-12-29	2.764	2.764	2.736	2.757	2.757	9,920,961
2023-12-28	2.736	2.779	2.721	2.757	2.757	8,099,840
2023-12-27	2.707	2.736	2.679	2.729	2.729	8,298,080
2023-12-26	2.729	2.743	2.686	2.700	2.700	6,380,080
2023-12-25	2.779	2.779	2.714	2.729	2.729	12,738,880
2023-12-22	2.836	2.836	2.771	2.779	2.779	12,918,252
2023-12-21	2.821	2.843	2.771	2.836	2.836	11,743,061
2023-12-20	2.843	2.900	2.829	2.836	2.836	9,863,508
2023-12-19	2.879	2.907	2.843	2.857	2.857	15,021,300
2023-12-18	2.971	2.971	2.879	2.893	2.893	15,630,997
2023-12-15	3.000	3.029	2.957	2.971	2.971	23,355,082
2023-12-14	2.914	2.993	2.914	2.971	2.971	16,946,440
2023-12-13	2.900	2.964	2.893	2.936	2.936	13,818,431
2023-12-12	2.893	2.914	2.857	2.914	2.914	11,247,791
2023-12-11	2.871	2.900	2.836	2.886	2.886	12,282,613
2023-12-08	2.893	2.936	2.857	2.864	2.864	9,959,392
2023-12-07	2.900	2.900	2.857	2.879	2.879	6,979,672
2023-12-06	2.907	2.914	2.879	2.886	2.886	6,283,480
2023-12-05	2.929	2.936	2.886	2.886	2.886	8,370,880
2023-12-04	2.929	2.950	2.914	2.936	2.936	10,330,028
2023-12-01	2.929	2.936	2.900	2.921	2.921	5,703,430
2023-11-30	2.900	2.921	2.886	2.907	2.907	6,381,095
2023-11-29	2.921	2.929	2.886	2.900	2.900	7,699,720
2023-11-28	2.929	2.929	2.893	2.921	2.921	9,016,011
2023-11-27	2.964	2.964	2.907	2.929	2.929	10,257,996
2023-11-24	2.971	2.979	2.950	2.950	2.950	8,018,080
2023-11-23	2.964	2.979	2.950	2.971	2.971	7,359,520
2023-11-22	2.964	2.986	2.957	2.957	2.957	8,644,300
2023-11-21	2.986	2.993	2.964	2.971	2.971	11,039,840
2023-11-20	2.971	2.986	2.950	2.979	2.979	8,904,260
2023-11-17	2.964	2.971	2.943	2.964	2.964	5,941,320
2023-11-16	2.979	2.986	2.957	2.957	2.957	7,045,500
2023-11-15	3.000	3.000	2.964	2.986	2.986	7,934,469
2023-11-14	3.000	3.007	2.964	2.971	2.971	8,777,944
2023-11-13	2.964	3.021	2.964	2.993	2.993	13,950,010
2023-11-10	2.936	2.986	2.907	2.971	2.971	16,435,235
2023-11-09	2.943	2.943	2.914	2.929	2.929	9,359,001
2023-11-08	2.964	2.971	2.921	2.936	2.936	11,307,375
2023-11-07	2.971	2.979	2.957	2.964	2.964	9,018,380
2023-11-06	2.971	2.993	2.957	2.971	2.971	9,776,695
2023-11-03	2.950	2.964	2.943	2.964	2.964	8,520,972
2023-11-02	2.971	2.979	2.929	2.943	2.943	9,834,057
2023-11-01	2.957	2.986	2.943	2.971	2.971	10,044,300
2023-10-31	2.979	2.986	2.929	2.950	2.950	11,044,920
2023-10-30	2.943	3.007	2.936	2.979	2.979	10,624,828
2023-10-27	2.914	2.964	2.893	2.957	2.957	9,717,492

← NewerPage 12 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.