Shanxi Guoxin Energy Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	3.036	3.064	3.014	3.064	3.064	10,081,738
2023-01-30	3.043	3.064	3.029	3.036	3.036	16,062,760
2023-01-20	2.986	3.021	2.979	3.014	3.014	11,011,840
2023-01-19	2.971	2.986	2.957	2.986	2.986	7,654,360
2023-01-18	2.957	2.986	2.936	2.971	2.971	9,358,860
2023-01-17	2.971	2.979	2.936	2.943	2.943	7,286,540
2023-01-16	2.950	2.986	2.936	2.979	2.979	11,315,220
2023-01-13	2.936	2.950	2.914	2.950	2.950	6,739,140
2023-01-12	2.950	2.957	2.914	2.929	2.929	7,168,980
2023-01-11	2.943	2.971	2.936	2.943	2.943	8,426,290
2023-01-10	2.964	2.971	2.929	2.943	2.943	7,444,640
2023-01-09	2.957	2.986	2.950	2.957	2.957	8,953,840
2023-01-06	2.943	2.971	2.943	2.957	2.957	8,199,940
2023-01-05	2.943	2.971	2.921	2.964	2.964	11,246,285
2023-01-04	2.943	2.957	2.914	2.943	2.943	10,133,060
2023-01-03	2.900	2.943	2.879	2.943	2.943	10,196,590
2022-12-30	2.886	2.893	2.871	2.893	2.893	6,165,170
2022-12-29	2.914	2.914	2.871	2.871	2.871	9,337,300
2022-12-28	2.943	2.964	2.907	2.907	2.907	8,777,720
2022-12-27	2.936	2.957	2.921	2.943	2.943	7,655,610
2022-12-26	2.893	2.929	2.879	2.929	2.929	9,299,452
2022-12-23	2.907	2.914	2.857	2.886	2.886	12,313,201
2022-12-22	2.971	3.014	2.893	2.921	2.921	15,209,650
2022-12-21	2.986	3.014	2.957	2.971	2.971	8,704,640
2022-12-20	2.971	3.007	2.936	3.000	3.000	9,759,689
2022-12-19	3.064	3.071	2.957	2.971	2.971	17,426,978
2022-12-16	3.071	3.093	3.043	3.064	3.064	12,908,289
2022-12-15	3.129	3.136	3.071	3.093	3.093	17,579,753
2022-12-14	3.150	3.171	3.129	3.136	3.136	11,734,242
2022-12-13	3.121	3.164	3.107	3.150	3.150	15,530,480
2022-12-12	3.193	3.193	3.107	3.129	3.129	19,410,105
2022-12-09	3.221	3.229	3.164	3.179	3.179	22,800,820
2022-12-08	3.243	3.279	3.214	3.229	3.229	24,197,604
2022-12-07	3.243	3.257	3.214	3.243	3.243	16,212,452
2022-12-06	3.293	3.300	3.221	3.236	3.236	25,994,777
2022-12-05	3.293	3.314	3.257	3.314	3.314	28,643,836
2022-12-02	3.336	3.336	3.264	3.293	3.293	30,033,500
2022-12-01	3.364	3.407	3.300	3.350	3.350	43,532,819
2022-11-30	3.293	3.450	3.264	3.364	3.364	76,370,565
2022-11-29	3.207	3.264	3.200	3.264	3.264	26,393,872
2022-11-28	3.229	3.229	3.114	3.207	3.207	23,816,800
2022-11-25	3.207	3.243	3.164	3.229	3.229	20,918,711
2022-11-24	3.179	3.250	3.164	3.207	3.207	21,555,681
2022-11-23	3.171	3.207	3.143	3.179	3.179	20,407,380
2022-11-22	3.129	3.186	3.114	3.150	3.150	17,913,809
2022-11-21	3.107	3.150	3.071	3.143	3.143	13,471,256
2022-11-18	3.171	3.171	3.121	3.121	3.121	15,513,204
2022-11-17	3.179	3.186	3.129	3.164	3.164	15,280,255
2022-11-16	3.193	3.221	3.164	3.200	3.200	22,253,560
2022-11-15	3.114	3.179	3.114	3.171	3.171	17,465,354
2022-11-14	3.150	3.193	3.114	3.129	3.129	15,719,048
2022-11-11	3.171	3.200	3.121	3.150	3.150	18,033,619
2022-11-10	3.150	3.157	3.093	3.136	3.136	15,218,114
2022-11-09	3.129	3.150	3.107	3.143	3.143	13,803,426
2022-11-08	3.179	3.186	3.107	3.136	3.136	13,768,720
2022-11-07	3.093	3.193	3.093	3.171	3.171	27,794,467
2022-11-04	2.979	3.093	2.964	3.086	3.086	31,532,625
2022-11-03	3.000	3.007	2.964	2.971	2.971	15,939,980
2022-11-02	2.979	3.014	2.950	2.993	2.993	23,836,428
2022-11-01	2.957	2.979	2.929	2.971	2.971	19,192,569

← NewerPage 16 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.