Shanxi Guoxin Energy Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	2.836	2.850	2.814	2.836	2.836	7,877,100
2023-04-26	2.786	2.843	2.771	2.836	2.836	6,780,383
2023-04-25	2.857	2.857	2.757	2.800	2.800	10,064,612
2023-04-24	2.864	2.864	2.779	2.850	2.850	13,266,713
2023-04-21	2.893	2.907	2.850	2.857	2.857	11,608,520
2023-04-20	2.907	2.914	2.879	2.900	2.900	8,268,519
2023-04-19	2.929	2.936	2.900	2.921	2.921	7,590,115
2023-04-18	2.943	2.943	2.914	2.929	2.929	6,844,472
2023-04-17	2.914	2.943	2.900	2.943	2.943	10,745,047
2023-04-14	2.921	2.921	2.900	2.914	2.914	6,807,519
2023-04-13	2.900	2.929	2.893	2.914	2.914	8,867,003
2023-04-12	2.893	2.914	2.893	2.907	2.907	5,614,280
2023-04-11	2.907	2.907	2.871	2.900	2.900	8,713,320
2023-04-10	2.914	2.914	2.893	2.900	2.900	5,792,080
2023-04-07	2.893	2.914	2.886	2.907	2.907	4,908,681
2023-04-06	2.914	2.914	2.879	2.886	2.886	9,278,500
2023-04-04	2.936	2.943	2.900	2.914	2.914	9,805,989
2023-04-03	2.914	2.936	2.907	2.936	2.936	9,421,440
2023-03-31	2.893	2.914	2.886	2.900	2.900	9,108,820
2023-03-30	2.900	2.907	2.850	2.900	2.900	10,064,740
2023-03-29	2.929	2.929	2.879	2.886	2.886	10,334,165
2023-03-28	2.943	2.943	2.907	2.929	2.929	6,179,320
2023-03-27	2.950	2.957	2.914	2.929	2.929	11,813,060
2023-03-24	2.964	2.971	2.936	2.957	2.957	9,576,058
2023-03-23	2.979	2.979	2.943	2.971	2.971	7,265,745
2023-03-22	2.964	2.979	2.957	2.979	2.979	6,254,206
2023-03-21	2.943	2.964	2.936	2.964	2.964	6,462,211
2023-03-20	2.964	2.971	2.929	2.936	2.936	9,567,359
2023-03-17	2.964	2.986	2.950	2.957	2.957	7,024,312
2023-03-16	3.014	3.014	2.950	2.957	2.957	11,729,342
2023-03-15	2.964	3.021	2.964	3.014	3.014	10,554,602
2023-03-14	2.993	3.000	2.936	2.957	2.957	8,575,560
2023-03-13	2.986	3.007	2.964	2.993	2.993	9,792,300
2023-03-10	3.043	3.043	2.986	3.000	3.000	10,033,380
2023-03-09	3.057	3.064	3.036	3.050	3.050	6,578,600
2023-03-08	3.036	3.057	3.021	3.050	3.050	8,374,886
2023-03-07	3.071	3.100	3.036	3.043	3.043	15,279,331
2023-03-06	3.086	3.093	3.071	3.079	3.079	9,685,340
2023-03-03	3.071	3.086	3.057	3.079	3.079	10,348,506
2023-03-02	3.071	3.086	3.064	3.064	3.064	8,358,306
2023-03-01	3.064	3.079	3.043	3.079	3.079	11,093,794
2023-02-28	3.029	3.064	3.007	3.057	3.057	9,503,982
2023-02-27	3.100	3.121	3.036	3.036	3.036	16,321,228
2023-02-24	3.064	3.071	3.029	3.050	3.050	8,576,023
2023-02-23	3.064	3.086	3.043	3.057	3.057	8,185,630
2023-02-22	3.064	3.071	3.050	3.057	3.057	6,219,080
2023-02-21	3.043	3.079	3.036	3.079	3.079	12,358,920
2023-02-20	3.036	3.043	3.007	3.036	3.036	11,758,230
2023-02-17	3.029	3.064	3.021	3.029	3.029	11,158,162
2023-02-16	3.107	3.114	3.000	3.021	3.021	19,178,752
2023-02-15	3.136	3.136	3.093	3.107	3.107	11,184,525
2023-02-14	3.114	3.143	3.100	3.143	3.143	13,293,457
2023-02-13	3.107	3.121	3.086	3.107	3.107	12,695,089
2023-02-10	3.079	3.107	3.071	3.107	3.107	13,922,955
2023-02-09	3.064	3.071	3.043	3.071	3.071	11,236,219
2023-02-08	3.093	3.100	3.050	3.057	3.057	10,062,318
2023-02-07	3.064	3.093	3.057	3.093	3.093	11,066,305
2023-02-06	3.043	3.079	3.029	3.057	3.057	8,997,851
2023-02-03	3.064	3.071	3.007	3.050	3.050	11,984,966
2023-02-02	3.086	3.100	3.050	3.064	3.064	11,816,516

← NewerPage 15 of 21 · 1,213 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.