Shanxi Guoxin Energy Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	2.914	2.921	2.879	2.921	2.921	9,794,820
2023-10-25	2.886	2.957	2.879	2.921	2.921	12,841,029
2023-10-24	2.779	2.886	2.771	2.886	2.886	14,220,460
2023-10-23	2.900	2.900	2.757	2.771	2.771	18,282,647
2023-10-20	2.900	2.943	2.886	2.907	2.907	6,499,080
2023-10-19	2.943	2.971	2.893	2.907	2.907	10,064,040
2023-10-18	3.014	3.014	2.943	2.950	2.950	11,254,180
2023-10-17	3.050	3.057	3.000	3.014	3.014	8,862,560
2023-10-16	2.993	3.057	2.979	3.050	3.050	14,636,739
2023-10-13	3.021	3.036	2.979	2.986	2.986	8,073,310
2023-10-12	3.014	3.050	2.993	3.036	3.036	10,163,930
2023-10-11	3.071	3.071	3.000	3.007	3.007	14,661,654
2023-10-10	3.057	3.129	3.050	3.064	3.064	9,858,170
2023-10-09	3.093	3.114	3.050	3.064	3.064	10,886,540
2023-09-28	3.007	3.093	3.007	3.086	3.086	15,511,664
2023-09-27	3.000	3.036	2.993	3.000	3.000	7,473,480
2023-09-26	3.007	3.036	2.971	3.007	3.007	8,564,780
2023-09-25	3.021	3.036	2.993	3.000	3.000	8,195,040
2023-09-22	3.021	3.050	3.007	3.021	3.021	9,998,240
2023-09-21	3.064	3.071	3.029	3.036	3.036	6,664,821
2023-09-20	3.114	3.114	3.064	3.064	3.064	6,741,280
2023-09-19	3.100	3.136	3.086	3.100	3.100	9,217,600
2023-09-18	3.100	3.114	3.057	3.100	3.100	9,282,565
2023-09-15	3.107	3.129	3.093	3.114	3.114	11,004,140
2023-09-14	3.086	3.121	3.079	3.107	3.107	8,662,220
2023-09-13	3.100	3.129	3.064	3.093	3.093	9,331,702
2023-09-12	3.093	3.143	3.079	3.100	3.100	11,231,920
2023-09-11	3.029	3.107	3.021	3.093	3.093	18,760,613
2023-09-08	3.029	3.029	2.986	3.021	3.021	7,388,080
2023-09-07	3.057	3.064	3.000	3.007	3.007	11,014,136
2023-09-06	3.043	3.086	3.029	3.057	3.057	14,423,817
2023-09-05	3.036	3.050	3.007	3.043	3.043	14,328,034
2023-09-04	2.979	3.071	2.979	3.057	3.057	26,031,002
2023-09-01	2.936	3.000	2.914	2.971	2.971	17,909,220
2023-08-31	2.979	2.993	2.921	2.950	2.950	18,057,620
2023-08-30	3.093	3.107	2.971	2.979	2.979	38,534,720
2023-08-29	3.121	3.157	3.107	3.136	3.136	17,712,751
2023-08-28	3.250	3.271	3.100	3.121	3.121	22,208,536
2023-08-25	3.079	3.164	3.036	3.071	3.071	12,678,456
2023-08-24	3.129	3.129	3.043	3.064	3.064	12,660,018
2023-08-23	3.150	3.179	3.100	3.114	3.114	9,978,031
2023-08-22	3.179	3.214	3.114	3.164	3.164	16,219,554
2023-08-21	3.179	3.221	3.171	3.179	3.179	10,010,796
2023-08-18	3.186	3.257	3.171	3.186	3.186	16,112,180
2023-08-17	3.121	3.200	3.100	3.186	3.186	18,017,130
2023-08-16	3.150	3.193	3.129	3.143	3.143	10,253,460
2023-08-15	3.179	3.207	3.121	3.164	3.164	11,562,460
2023-08-14	3.129	3.193	3.079	3.179	3.179	18,842,338
2023-08-11	3.321	3.321	3.157	3.157	3.157	32,971,540
2023-08-10	3.229	3.350	3.229	3.314	3.314	33,474,831
2023-08-09	3.229	3.243	3.171	3.200	3.200	10,627,638
2023-08-08	3.214	3.257	3.171	3.250	3.250	12,289,555
2023-08-07	3.250	3.264	3.207	3.214	3.214	10,408,300
2023-08-04	3.264	3.307	3.257	3.264	3.264	10,657,984
2023-08-03	3.279	3.300	3.250	3.264	3.264	11,607,960
2023-08-02	3.336	3.336	3.271	3.286	3.286	15,147,402
2023-08-01	3.279	3.357	3.257	3.336	3.336	28,701,943
2023-07-31	3.250	3.271	3.229	3.264	3.264	13,751,376
2023-07-28	3.207	3.229	3.171	3.229	3.229	11,154,780
2023-07-27	3.200	3.257	3.186	3.193	3.193	10,559,175

← NewerPage 13 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.