Shanxi Guoxin Energy Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	3.164	3.229	3.157	3.200	3.200	11,464,460
2023-07-25	3.157	3.171	3.136	3.164	3.164	10,659,040
2023-07-24	3.157	3.164	3.121	3.136	3.136	7,247,100
2023-07-21	3.179	3.179	3.129	3.150	3.150	8,221,080
2023-07-20	3.200	3.200	3.129	3.129	3.129	13,361,360
2023-07-19	3.186	3.221	3.179	3.193	3.193	8,188,842
2023-07-18	3.207	3.214	3.143	3.193	3.193	15,828,400
2023-07-17	3.243	3.250	3.193	3.214	3.214	10,938,907
2023-07-14	3.250	3.257	3.207	3.243	3.243	12,282,620
2023-07-13	3.207	3.271	3.193	3.236	3.236	20,788,108
2023-07-12	3.279	3.279	3.171	3.179	3.179	25,998,348
2023-07-11	3.257	3.286	3.193	3.279	3.279	26,623,077
2023-07-10	3.193	3.264	3.179	3.243	3.243	31,341,136
2023-07-07	3.121	3.186	3.100	3.164	3.164	16,719,735
2023-07-06	3.129	3.150	3.107	3.121	3.121	10,667,078
2023-07-05	3.157	3.157	3.121	3.121	3.121	8,859,060
2023-07-04	3.143	3.193	3.121	3.164	3.164	14,387,793
2023-07-03	3.100	3.157	3.093	3.143	3.143	14,392,000
2023-06-30	3.093	3.129	3.093	3.100	3.100	10,459,624
2023-06-29	3.093	3.129	3.071	3.107	3.107	13,636,102
2023-06-28	3.114	3.164	3.093	3.100	3.100	17,889,076
2023-06-27	3.150	3.150	3.086	3.129	3.129	20,011,951
2023-06-26	3.071	3.179	3.036	3.157	3.157	39,091,728
2023-06-21	3.079	3.121	3.021	3.107	3.107	27,945,129
2023-06-20	3.171	3.179	3.057	3.057	3.057	26,650,353
2023-06-19	2.993	3.264	2.986	3.157	3.157	55,790,102
2023-06-16	2.893	3.086	2.893	3.000	3.000	29,895,268
2023-06-15	2.893	2.900	2.864	2.893	2.893	7,301,637
2023-06-14	2.893	2.900	2.871	2.893	2.893	5,922,280
2023-06-13	2.914	2.921	2.893	2.893	2.893	6,491,240
2023-06-12	2.907	2.929	2.886	2.914	2.914	5,150,990
2023-06-09	2.936	2.943	2.907	2.914	2.914	6,385,260
2023-06-08	2.900	2.943	2.893	2.936	2.936	5,856,946
2023-06-07	2.929	2.936	2.886	2.907	2.907	8,600,183
2023-06-06	3.007	3.014	2.921	2.929	2.929	11,299,260
2023-06-05	3.014	3.014	2.979	3.000	3.000	8,945,720
2023-06-02	2.993	3.021	2.986	2.993	2.993	8,589,700
2023-06-01	3.029	3.029	2.979	2.986	2.986	11,134,089
2023-05-31	3.079	3.079	3.014	3.021	3.021	15,077,580
2023-05-30	3.043	3.136	3.029	3.086	3.086	23,019,710
2023-05-29	3.007	3.071	2.979	3.057	3.057	22,774,437
2023-05-26	3.057	3.086	2.971	3.021	3.021	26,301,370
2023-05-25	2.950	3.093	2.950	3.086	3.086	37,277,791
2023-05-24	2.971	2.993	2.957	2.971	2.971	7,622,300
2023-05-23	3.029	3.043	2.979	2.986	2.986	8,961,260
2023-05-22	2.971	3.043	2.971	3.036	3.036	11,108,216
2023-05-19	3.000	3.021	2.971	2.971	2.971	8,931,055
2023-05-18	3.021	3.043	2.986	3.000	3.000	9,480,520
2023-05-17	3.007	3.036	2.993	3.029	3.029	11,389,581
2023-05-16	3.036	3.043	3.007	3.021	3.021	10,311,560
2023-05-15	3.014	3.036	2.986	3.036	3.036	11,451,048
2023-05-12	3.043	3.043	3.000	3.021	3.021	8,721,960
2023-05-11	3.000	3.050	2.986	3.043	3.043	14,793,462
2023-05-10	2.950	3.021	2.943	3.000	3.000	12,987,476
2023-05-09	2.971	3.029	2.957	2.964	2.964	15,471,680
2023-05-08	2.936	2.979	2.936	2.971	2.971	14,237,052
2023-05-05	2.957	2.957	2.914	2.943	2.943	8,739,500
2023-05-04	2.879	2.943	2.879	2.943	2.943	13,759,610
2023-04-28	2.843	2.893	2.836	2.893	2.893	8,720,740
2023-04-27	2.836	2.850	2.814	2.836	2.836	7,877,100

← NewerPage 14 of 21 · 1,215 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.