Shanxi Guoxin Energy Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 2.957 | 2.979 | 2.929 | 2.971 | 2.971 | 19,192,569 |
| 2022-10-31 | 2.914 | 2.971 | 2.893 | 2.936 | 2.936 | 15,482,658 |
| 2022-10-28 | 3.071 | 3.071 | 2.914 | 2.921 | 2.921 | 26,651,780 |
| 2022-10-27 | 3.129 | 3.179 | 3.064 | 3.071 | 3.071 | 31,569,655 |
| 2022-10-26 | 3.200 | 3.229 | 3.157 | 3.179 | 3.179 | 24,308,398 |
| 2022-10-25 | 3.286 | 3.293 | 3.129 | 3.186 | 3.186 | 28,230,183 |
| 2022-10-24 | 3.357 | 3.436 | 3.264 | 3.279 | 3.279 | 32,387,278 |
| 2022-10-21 | 3.293 | 3.386 | 3.271 | 3.350 | 3.350 | 27,504,863 |
| 2022-10-20 | 3.386 | 3.429 | 3.300 | 3.307 | 3.307 | 30,331,614 |
| 2022-10-19 | 3.450 | 3.486 | 3.379 | 3.414 | 3.414 | 32,517,917 |
| 2022-10-18 | 3.436 | 3.529 | 3.414 | 3.479 | 3.479 | 47,709,946 |
| 2022-10-17 | 3.457 | 3.457 | 3.314 | 3.436 | 3.436 | 38,627,414 |
| 2022-10-14 | 3.436 | 3.479 | 3.407 | 3.457 | 3.457 | 40,403,570 |
| 2022-10-13 | 3.364 | 3.471 | 3.300 | 3.443 | 3.443 | 42,784,284 |
| 2022-10-12 | 3.400 | 3.414 | 3.264 | 3.414 | 3.414 | 38,575,066 |
| 2022-10-11 | 3.379 | 3.407 | 3.307 | 3.400 | 3.400 | 33,797,148 |
| 2022-10-10 | 3.471 | 3.543 | 3.371 | 3.414 | 3.414 | 40,671,057 |
| 2022-09-30 | 3.436 | 3.486 | 3.371 | 3.407 | 3.407 | 45,645,940 |
| 2022-09-29 | 3.529 | 3.657 | 3.457 | 3.493 | 3.493 | 50,256,425 |
| 2022-09-28 | 3.686 | 3.750 | 3.471 | 3.500 | 3.500 | 59,492,871 |
| 2022-09-27 | 3.607 | 3.636 | 3.486 | 3.593 | 3.593 | 37,171,023 |
| 2022-09-26 | 3.700 | 3.743 | 3.579 | 3.600 | 3.600 | 30,095,038 |
| 2022-09-23 | 3.850 | 3.879 | 3.743 | 3.750 | 3.750 | 36,601,021 |
| 2022-09-22 | 3.779 | 3.879 | 3.750 | 3.836 | 3.836 | 42,743,575 |
| 2022-09-21 | 3.664 | 3.857 | 3.643 | 3.829 | 3.829 | 53,813,265 |
| 2022-09-20 | 3.686 | 3.764 | 3.650 | 3.693 | 3.693 | 28,033,222 |
| 2022-09-19 | 3.621 | 3.736 | 3.607 | 3.650 | 3.650 | 26,319,770 |
| 2022-09-16 | 3.779 | 3.836 | 3.636 | 3.636 | 3.636 | 40,560,563 |
| 2022-09-15 | 4.000 | 4.043 | 3.757 | 3.836 | 3.836 | 48,435,189 |
| 2022-09-14 | 3.907 | 4.107 | 3.857 | 3.964 | 3.964 | 60,861,812 |
| 2022-09-13 | 4.129 | 4.143 | 3.957 | 3.993 | 3.993 | 42,931,868 |
| 2022-09-09 | 4.264 | 4.271 | 4.064 | 4.064 | 4.064 | 45,422,988 |
| 2022-09-08 | 4.300 | 4.329 | 4.143 | 4.179 | 4.179 | 63,944,328 |
| 2022-09-07 | 4.321 | 4.429 | 4.250 | 4.364 | 4.364 | 83,749,611 |
| 2022-09-06 | 4.300 | 4.479 | 4.143 | 4.343 | 4.343 | 138,801,923 |
| 2022-09-05 | 3.964 | 4.271 | 3.943 | 4.271 | 4.271 | 121,006,750 |
| 2022-09-02 | 3.900 | 3.914 | 3.764 | 3.886 | 3.886 | 57,794,234 |
| 2022-09-01 | 3.907 | 4.064 | 3.843 | 3.914 | 3.914 | 90,780,898 |
| 2022-08-31 | 4.257 | 4.257 | 3.871 | 3.907 | 3.907 | 121,719,766 |
| 2022-08-30 | 4.543 | 4.693 | 4.193 | 4.286 | 4.286 | 138,482,023 |
| 2022-08-29 | 4.329 | 4.743 | 4.329 | 4.586 | 4.586 | 151,881,023 |
| 2022-08-26 | 4.764 | 5.071 | 4.550 | 4.550 | 4.550 | 199,539,503 |
| 2022-08-25 | 4.879 | 5.057 | 4.786 | 5.057 | 5.057 | 178,473,538 |
| 2022-08-24 | 4.236 | 4.600 | 4.107 | 4.600 | 4.600 | 163,223,361 |
| 2022-08-23 | 3.864 | 4.179 | 3.864 | 4.179 | 4.179 | 93,077,836 |
| 2022-08-22 | 3.793 | 3.829 | 3.743 | 3.800 | 3.800 | 22,515,080 |
| 2022-08-19 | 3.771 | 3.836 | 3.729 | 3.786 | 3.786 | 20,687,742 |
| 2022-08-18 | 3.893 | 3.893 | 3.736 | 3.764 | 3.764 | 24,969,840 |
| 2022-08-17 | 3.921 | 3.993 | 3.857 | 3.893 | 3.893 | 24,884,843 |
| 2022-08-16 | 3.914 | 3.971 | 3.836 | 3.871 | 3.871 | 32,098,402 |
| 2022-08-15 | 3.921 | 4.000 | 3.879 | 3.914 | 3.914 | 32,527,181 |
| 2022-08-12 | 3.771 | 4.007 | 3.750 | 3.929 | 3.929 | 46,473,732 |
| 2022-08-11 | 3.786 | 3.821 | 3.729 | 3.764 | 3.764 | 27,296,627 |
| 2022-08-10 | 3.679 | 3.821 | 3.657 | 3.779 | 3.779 | 38,766,966 |
| 2022-08-09 | 3.500 | 3.736 | 3.500 | 3.700 | 3.700 | 36,121,433 |
| 2022-08-08 | 3.457 | 3.521 | 3.379 | 3.521 | 3.521 | 15,154,146 |
| 2022-08-05 | 3.486 | 3.536 | 3.400 | 3.479 | 3.479 | 15,792,266 |
| 2022-08-04 | 3.436 | 3.493 | 3.393 | 3.471 | 3.471 | 13,549,858 |
| 2022-08-03 | 3.486 | 3.571 | 3.407 | 3.429 | 3.429 | 17,419,578 |
| 2022-08-02 | 3.614 | 3.643 | 3.486 | 3.486 | 3.486 | 26,243,833 |
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.