Shanxi Guoxin Energy Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	3.229	3.300	3.171	3.243	3.224	34,745,062
2022-05-05	3.143	3.343	3.143	3.257	3.238	40,217,332
2022-04-29	2.971	3.179	2.971	3.143	3.124	30,555,946
2022-04-28	2.800	2.986	2.786	2.929	2.911	27,540,321
2022-04-27	2.643	2.779	2.529	2.779	2.762	20,816,045
2022-04-26	2.779	2.814	2.629	2.650	2.634	22,870,542
2022-04-25	3.029	3.029	2.779	2.779	2.762	32,071,359
2022-04-22	3.157	3.164	3.036	3.086	3.067	25,484,464
2022-04-21	3.250	3.321	3.129	3.164	3.145	31,039,624
2022-04-20	3.336	3.336	3.221	3.271	3.252	40,466,623
2022-04-19	3.229	3.393	3.200	3.336	3.316	60,689,489
2022-04-18	3.129	3.229	3.071	3.214	3.195	27,139,504
2022-04-15	3.036	3.300	3.029	3.129	3.110	26,278,336
2022-04-14	3.021	3.100	3.021	3.057	3.039	14,822,724
2022-04-13	3.021	3.071	2.957	3.021	3.003	13,616,540
2022-04-12	2.943	3.007	2.893	3.007	2.989	10,400,420
2022-04-11	3.036	3.036	2.929	2.943	2.925	11,358,900
2022-04-08	3.036	3.071	2.971	3.036	3.018	11,881,947
2022-04-07	3.071	3.114	3.014	3.036	3.018	10,650,360
2022-04-06	3.029	3.107	3.021	3.107	3.089	12,091,933
2022-04-01	3.100	3.100	2.993	3.064	3.046	16,435,308
2022-03-31	3.036	3.136	3.007	3.107	3.089	20,231,433
2022-03-30	3.007	3.064	2.979	3.057	3.039	17,060,135
2022-03-29	2.971	3.021	2.950	3.007	2.989	16,766,002
2022-03-28	2.993	3.007	2.943	2.986	2.968	13,341,391
2022-03-25	2.886	3.086	2.857	3.036	3.018	25,745,787
2022-03-24	2.893	2.929	2.850	2.900	2.883	13,054,727
2022-03-23	2.936	2.936	2.864	2.900	2.883	10,451,859
2022-03-22	2.814	2.957	2.807	2.914	2.897	16,925,440
2022-03-21	2.850	2.886	2.800	2.836	2.819	10,542,700
2022-03-18	2.786	2.850	2.771	2.814	2.798	12,065,701
2022-03-17	2.807	2.829	2.757	2.786	2.769	15,208,015
2022-03-16	2.693	2.807	2.621	2.800	2.783	17,788,355
2022-03-15	2.907	2.921	2.650	2.664	2.648	24,906,053
2022-03-14	3.021	3.086	2.914	2.921	2.904	14,401,800
2022-03-11	2.957	3.071	2.907	3.050	3.032	17,747,157
2022-03-10	3.086	3.086	2.993	3.000	2.982	22,959,720
2022-03-09	3.043	3.150	2.857	3.086	3.067	30,105,273
2022-03-08	3.121	3.143	3.014	3.043	3.025	21,583,560
2022-03-07	3.250	3.279	3.129	3.150	3.131	25,135,411
2022-03-04	3.300	3.300	3.143	3.193	3.174	33,892,128
2022-03-03	3.186	3.414	3.157	3.321	3.302	54,139,317
2022-03-02	3.107	3.143	3.079	3.143	3.124	19,859,495
2022-03-01	3.043	3.086	3.043	3.079	3.060	13,658,036
2022-02-28	3.057	3.129	3.057	3.071	3.053	17,265,703
2022-02-25	3.093	3.121	3.007	3.057	3.039	20,706,980
2022-02-24	3.050	3.179	3.050	3.107	3.089	39,956,485
2022-02-23	3.057	3.086	3.021	3.036	3.018	10,450,986
2022-02-22	3.050	3.107	3.029	3.057	3.039	18,825,380
2022-02-21	3.021	3.050	2.986	3.050	3.032	10,862,146
2022-02-18	2.993	3.021	2.979	3.021	3.003	6,171,480
2022-02-17	3.021	3.043	2.986	3.000	2.982	6,785,800
2022-02-16	3.007	3.043	3.007	3.021	3.003	7,652,169
2022-02-15	3.000	3.043	2.986	3.000	2.982	8,196,322
2022-02-14	3.000	3.043	2.971	3.007	2.989	11,208,540
2022-02-11	3.071	3.071	2.986	3.000	2.982	9,830,100
2022-02-10	3.007	3.064	2.993	3.036	3.018	12,083,918
2022-02-09	3.007	3.036	2.986	3.021	3.003	13,864,450
2022-02-08	2.943	3.007	2.907	3.007	2.989	16,262,346
2022-02-07	2.807	3.043	2.807	2.929	2.911	16,286,106

← NewerPage 19 of 21 · 1,212 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.