Shanxi Guoxin Energy Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 2.860 | 2.920 | 2.790 | 2.830 | 2.830 | 26,883,440 |
| 2026-07-16 | 2.860 | 2.920 | 2.820 | 2.860 | 2.860 | 25,883,400 |
| 2026-07-15 | 2.830 | 2.900 | 2.800 | 2.880 | 2.880 | 31,343,084 |
| 2026-07-14 | 2.740 | 2.850 | 2.710 | 2.850 | 2.850 | 30,165,720 |
| 2026-07-13 | 2.800 | 2.860 | 2.720 | 2.740 | 2.740 | 35,633,115 |
| 2026-07-10 | 2.730 | 2.850 | 2.680 | 2.780 | 2.780 | 25,540,512 |
| 2026-07-09 | 2.730 | 2.800 | 2.700 | 2.740 | 2.740 | 23,800,360 |
| 2026-07-08 | 2.740 | 2.770 | 2.680 | 2.720 | 2.720 | 16,960,080 |
| 2026-07-07 | 2.780 | 2.790 | 2.690 | 2.720 | 2.720 | 18,385,100 |
| 2026-07-06 | 2.840 | 2.840 | 2.770 | 2.800 | 2.800 | 18,750,880 |
| 2026-07-03 | 2.800 | 2.870 | 2.770 | 2.840 | 2.840 | 18,873,020 |
| 2026-07-02 | 2.810 | 2.910 | 2.770 | 2.790 | 2.790 | 26,408,660 |
| 2026-07-01 | 2.690 | 2.870 | 2.690 | 2.810 | 2.810 | 33,073,580 |
| 2026-06-30 | 2.630 | 2.710 | 2.600 | 2.680 | 2.680 | 24,500,020 |
| 2026-06-29 | 2.620 | 2.650 | 2.530 | 2.630 | 2.630 | 27,951,085 |
| 2026-06-26 | 2.720 | 2.740 | 2.610 | 2.630 | 2.630 | 26,819,520 |
| 2026-06-25 | 2.790 | 2.790 | 2.700 | 2.730 | 2.730 | 26,572,920 |
| 2026-06-24 | 2.900 | 2.900 | 2.750 | 2.800 | 2.800 | 28,227,420 |
| 2026-06-23 | 2.900 | 2.950 | 2.880 | 2.910 | 2.910 | 21,250,620 |
| 2026-06-22 | 2.900 | 2.920 | 2.820 | 2.900 | 2.900 | 25,864,476 |
| 2026-06-18 | 3.020 | 3.020 | 2.890 | 2.920 | 2.920 | 26,208,864 |
| 2026-06-17 | 3.030 | 3.040 | 2.960 | 3.000 | 3.000 | 29,575,200 |
| 2026-06-16 | 3.090 | 3.100 | 3.000 | 3.030 | 3.030 | 29,541,560 |
| 2026-06-15 | 3.120 | 3.180 | 3.070 | 3.090 | 3.090 | 30,145,875 |
| 2026-06-12 | 3.090 | 3.160 | 3.010 | 3.130 | 3.130 | 31,223,640 |
| 2026-06-11 | 3.160 | 3.310 | 3.060 | 3.090 | 3.090 | 34,049,612 |
| 2026-06-10 | 3.140 | 3.230 | 3.060 | 3.170 | 3.170 | 43,886,723 |
| 2026-06-09 | 3.200 | 3.240 | 3.050 | 3.170 | 3.170 | 40,450,982 |
| 2026-06-08 | 3.400 | 3.450 | 3.180 | 3.240 | 3.240 | 57,097,000 |
| 2026-06-05 | 3.530 | 3.600 | 3.380 | 3.480 | 3.480 | 46,252,979 |
| 2026-06-04 | 3.580 | 3.610 | 3.510 | 3.550 | 3.550 | 42,050,378 |
| 2026-06-03 | 3.650 | 3.660 | 3.500 | 3.600 | 3.600 | 59,557,600 |
| 2026-06-02 | 3.720 | 3.760 | 3.590 | 3.650 | 3.650 | 95,784,259 |
| 2026-06-01 | 3.310 | 3.670 | 3.310 | 3.670 | 3.670 | 46,010,787 |
| 2026-05-29 | 3.390 | 3.440 | 3.310 | 3.340 | 3.340 | 35,551,880 |
| 2026-05-28 | 3.420 | 3.500 | 3.390 | 3.430 | 3.430 | 44,447,580 |
| 2026-05-27 | 3.440 | 3.490 | 3.340 | 3.380 | 3.380 | 45,648,938 |
| 2026-05-26 | 3.570 | 3.580 | 3.400 | 3.450 | 3.450 | 51,827,980 |
| 2026-05-25 | 3.610 | 3.700 | 3.540 | 3.580 | 3.580 | 39,564,832 |
| 2026-05-22 | 3.540 | 3.630 | 3.460 | 3.600 | 3.600 | 40,256,951 |
| 2026-05-21 | 3.670 | 3.690 | 3.500 | 3.530 | 3.530 | 50,555,852 |
| 2026-05-20 | 3.790 | 3.870 | 3.670 | 3.720 | 3.720 | 63,140,894 |
| 2026-05-19 | 3.810 | 3.850 | 3.720 | 3.830 | 3.830 | 77,159,454 |
| 2026-05-18 | 3.680 | 3.840 | 3.640 | 3.830 | 3.830 | 88,769,832 |
| 2026-05-15 | 3.650 | 3.800 | 3.480 | 3.680 | 3.680 | 86,971,785 |
| 2026-05-14 | 3.610 | 3.830 | 3.570 | 3.700 | 3.700 | 102,843,625 |
| 2026-05-13 | 3.490 | 3.650 | 3.480 | 3.620 | 3.620 | 51,529,380 |
| 2026-05-12 | 3.540 | 3.540 | 3.470 | 3.490 | 3.490 | 32,210,020 |
| 2026-05-11 | 3.560 | 3.580 | 3.500 | 3.540 | 3.540 | 37,534,628 |
| 2026-05-08 | 3.550 | 3.670 | 3.530 | 3.550 | 3.550 | 48,035,082 |
| 2026-05-07 | 3.580 | 3.620 | 3.520 | 3.550 | 3.550 | 51,539,760 |
| 2026-05-06 | 3.610 | 3.620 | 3.470 | 3.600 | 3.600 | 61,967,110 |
| 2026-04-30 | 3.490 | 3.650 | 3.490 | 3.590 | 3.590 | 69,157,169 |
| 2026-04-29 | 3.430 | 3.520 | 3.380 | 3.490 | 3.490 | 53,486,063 |
| 2026-04-28 | 3.370 | 3.490 | 3.360 | 3.460 | 3.460 | 59,232,847 |
| 2026-04-27 | 3.290 | 3.400 | 3.270 | 3.380 | 3.380 | 45,871,049 |
| 2026-04-24 | 3.350 | 3.380 | 3.260 | 3.320 | 3.320 | 51,439,646 |
| 2026-04-23 | 3.270 | 3.340 | 3.210 | 3.330 | 3.330 | 60,386,909 |
| 2026-04-22 | 3.250 | 3.290 | 3.230 | 3.280 | 3.280 | 34,363,441 |
| 2026-04-21 | 3.190 | 3.280 | 3.150 | 3.270 | 3.270 | 49,149,941 |
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.