Shanxi Guoxin Energy Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.593 | 3.729 | 3.593 | 3.650 | 3.650 | 20,506,823 |
| 2022-07-29 | 3.671 | 3.700 | 3.600 | 3.636 | 3.636 | 21,270,039 |
| 2022-07-28 | 3.743 | 3.750 | 3.621 | 3.671 | 3.671 | 28,204,454 |
| 2022-07-27 | 3.579 | 3.729 | 3.571 | 3.700 | 3.700 | 33,384,212 |
| 2022-07-26 | 3.586 | 3.593 | 3.500 | 3.593 | 3.593 | 19,591,020 |
| 2022-07-25 | 3.564 | 3.650 | 3.543 | 3.586 | 3.586 | 38,539,572 |
| 2022-07-22 | 3.343 | 3.600 | 3.321 | 3.557 | 3.557 | 46,334,510 |
| 2022-07-21 | 3.329 | 3.386 | 3.293 | 3.336 | 3.336 | 14,607,341 |
| 2022-07-20 | 3.379 | 3.400 | 3.329 | 3.350 | 3.350 | 11,817,540 |
| 2022-07-19 | 3.421 | 3.429 | 3.321 | 3.357 | 3.357 | 19,896,559 |
| 2022-07-18 | 3.279 | 3.436 | 3.279 | 3.421 | 3.421 | 23,881,200 |
| 2022-07-15 | 3.464 | 3.471 | 3.271 | 3.279 | 3.279 | 32,599,399 |
| 2022-07-14 | 3.436 | 3.507 | 3.407 | 3.507 | 3.507 | 22,125,817 |
| 2022-07-13 | 3.529 | 3.529 | 3.357 | 3.436 | 3.436 | 30,146,645 |
| 2022-07-12 | 3.514 | 3.607 | 3.486 | 3.550 | 3.550 | 23,721,360 |
| 2022-07-11 | 3.557 | 3.571 | 3.471 | 3.536 | 3.536 | 19,015,752 |
| 2022-07-08 | 3.421 | 3.521 | 3.414 | 3.514 | 3.514 | 19,847,402 |
| 2022-07-07 | 3.371 | 3.436 | 3.343 | 3.400 | 3.400 | 15,426,973 |
| 2022-07-06 | 3.450 | 3.457 | 3.336 | 3.371 | 3.371 | 17,823,230 |
| 2022-07-05 | 3.400 | 3.479 | 3.371 | 3.464 | 3.464 | 22,903,263 |
| 2022-07-04 | 3.329 | 3.407 | 3.307 | 3.400 | 3.400 | 18,468,244 |
| 2022-07-01 | 3.293 | 3.350 | 3.264 | 3.314 | 3.314 | 12,737,768 |
| 2022-06-30 | 3.357 | 3.371 | 3.257 | 3.293 | 3.293 | 17,202,977 |
| 2022-06-29 | 3.400 | 3.414 | 3.329 | 3.343 | 3.343 | 15,937,840 |
| 2022-06-28 | 3.329 | 3.414 | 3.314 | 3.400 | 3.400 | 16,246,487 |
| 2022-06-27 | 3.329 | 3.371 | 3.293 | 3.329 | 3.329 | 14,704,534 |
| 2022-06-24 | 3.343 | 3.371 | 3.300 | 3.329 | 3.329 | 10,760,262 |
| 2022-06-23 | 3.300 | 3.371 | 3.300 | 3.357 | 3.337 | 14,319,474 |
| 2022-06-22 | 3.393 | 3.393 | 3.300 | 3.314 | 3.295 | 16,744,229 |
| 2022-06-21 | 3.371 | 3.443 | 3.321 | 3.393 | 3.373 | 20,483,444 |
| 2022-06-20 | 3.443 | 3.457 | 3.357 | 3.371 | 3.351 | 19,884,456 |
| 2022-06-17 | 3.464 | 3.536 | 3.393 | 3.436 | 3.415 | 23,948,062 |
| 2022-06-16 | 3.579 | 3.593 | 3.479 | 3.486 | 3.465 | 31,144,941 |
| 2022-06-15 | 3.714 | 3.729 | 3.564 | 3.579 | 3.557 | 31,811,775 |
| 2022-06-14 | 3.600 | 3.736 | 3.557 | 3.721 | 3.699 | 30,919,700 |
| 2022-06-13 | 3.893 | 3.893 | 3.607 | 3.664 | 3.643 | 47,902,398 |
| 2022-06-10 | 3.593 | 3.864 | 3.593 | 3.821 | 3.799 | 44,097,804 |
| 2022-06-09 | 3.714 | 3.750 | 3.600 | 3.657 | 3.635 | 29,939,693 |
| 2022-06-08 | 3.636 | 3.793 | 3.607 | 3.736 | 3.713 | 39,307,914 |
| 2022-06-07 | 3.593 | 3.721 | 3.543 | 3.636 | 3.614 | 35,312,134 |
| 2022-06-06 | 3.550 | 3.586 | 3.486 | 3.579 | 3.557 | 25,264,682 |
| 2022-06-02 | 3.529 | 3.564 | 3.464 | 3.564 | 3.543 | 20,924,527 |
| 2022-06-01 | 3.536 | 3.557 | 3.471 | 3.536 | 3.515 | 24,330,546 |
| 2022-05-31 | 3.621 | 3.621 | 3.500 | 3.550 | 3.529 | 30,893,063 |
| 2022-05-30 | 3.557 | 3.643 | 3.486 | 3.636 | 3.614 | 37,628,113 |
| 2022-05-27 | 3.593 | 3.600 | 3.486 | 3.529 | 3.508 | 41,042,622 |
| 2022-05-26 | 3.486 | 3.636 | 3.471 | 3.607 | 3.586 | 41,654,620 |
| 2022-05-25 | 3.436 | 3.529 | 3.371 | 3.521 | 3.500 | 37,533,227 |
| 2022-05-24 | 3.521 | 3.700 | 3.371 | 3.386 | 3.366 | 46,934,596 |
| 2022-05-23 | 3.293 | 3.629 | 3.293 | 3.514 | 3.493 | 56,171,943 |
| 2022-05-20 | 3.293 | 3.321 | 3.257 | 3.300 | 3.280 | 17,675,120 |
| 2022-05-19 | 3.250 | 3.293 | 3.221 | 3.293 | 3.273 | 18,148,471 |
| 2022-05-18 | 3.364 | 3.386 | 3.264 | 3.307 | 3.287 | 23,867,827 |
| 2022-05-17 | 3.400 | 3.414 | 3.329 | 3.371 | 3.351 | 19,380,341 |
| 2022-05-16 | 3.407 | 3.443 | 3.314 | 3.393 | 3.373 | 21,968,962 |
| 2022-05-13 | 3.307 | 3.493 | 3.307 | 3.386 | 3.366 | 35,916,377 |
| 2022-05-12 | 3.264 | 3.357 | 3.243 | 3.300 | 3.280 | 22,443,463 |
| 2022-05-11 | 3.286 | 3.371 | 3.229 | 3.243 | 3.224 | 27,535,375 |
| 2022-05-10 | 3.250 | 3.307 | 3.171 | 3.271 | 3.252 | 24,613,517 |
| 2022-05-09 | 3.257 | 3.307 | 3.214 | 3.300 | 3.280 | 25,766,546 |
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.