Shanxi Guoxin Energy Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	2.736	2.786	2.729	2.771	2.755	5,928,678
2022-01-27	2.814	2.821	2.721	2.729	2.712	8,205,583
2022-01-26	2.800	2.836	2.800	2.821	2.805	5,304,180
2022-01-25	2.950	2.964	2.786	2.800	2.783	14,511,140
2022-01-24	2.979	2.979	2.936	2.950	2.932	4,932,148
2022-01-21	2.971	2.986	2.950	2.979	2.961	7,331,942
2022-01-20	3.000	3.014	2.957	2.971	2.954	9,249,520
2022-01-19	3.014	3.021	2.993	3.000	2.982	8,507,046
2022-01-18	3.000	3.021	2.971	3.021	3.003	12,232,215
2022-01-17	3.021	3.021	2.986	3.007	2.989	11,059,580
2022-01-14	3.093	3.107	3.000	3.014	2.996	20,006,222
2022-01-13	3.086	3.136	3.071	3.093	3.075	29,919,506
2022-01-12	3.043	3.064	3.029	3.057	3.039	15,345,891
2022-01-11	3.014	3.057	3.007	3.021	3.003	12,452,017
2022-01-10	3.021	3.029	2.979	3.014	2.996	12,446,226
2022-01-07	3.021	3.079	3.000	3.029	3.011	18,795,037
2022-01-06	3.000	3.050	2.986	3.021	3.003	12,012,882
2022-01-05	3.057	3.064	2.986	3.014	2.996	17,839,841
2022-01-04	3.021	3.064	3.007	3.057	3.039	17,973,719
2021-12-31	2.979	3.021	2.964	3.021	3.003	16,310,949
2021-12-30	2.971	2.986	2.943	2.971	2.954	15,326,711
2021-12-29	2.993	2.993	2.929	2.971	2.954	21,479,546
2021-12-28	3.079	3.107	2.971	3.014	2.996	32,307,797
2021-12-27	3.050	3.100	3.000	3.071	3.053	32,178,440
2021-12-24	3.250	3.271	3.029	3.093	3.075	80,682,842
2021-12-23	3.521	3.521	3.257	3.286	3.266	89,433,590
2021-12-22	3.136	3.421	3.136	3.421	3.401	70,880,077
2021-12-21	3.114	3.121	3.057	3.107	3.089	31,581,622
2021-12-20	3.093	3.121	3.086	3.100	3.082	12,852,840
2021-12-17	3.114	3.193	3.107	3.164	3.145	23,931,261
2021-12-16	3.121	3.129	3.093	3.114	3.096	11,491,340
2021-12-15	3.079	3.114	3.071	3.107	3.089	10,322,559
2021-12-14	3.121	3.121	3.050	3.071	3.053	8,320,958
2021-12-13	3.136	3.150	3.100	3.107	3.089	6,342,560
2021-12-10	3.143	3.150	3.100	3.114	3.096	6,260,242
2021-12-09	3.114	3.143	3.100	3.143	3.124	6,140,418
2021-12-08	3.079	3.121	3.071	3.114	3.096	5,889,398
2021-12-07	3.121	3.136	2.993	3.086	3.067	10,548,862
2021-12-06	3.136	3.179	3.107	3.121	3.103	8,432,060
2021-12-03	3.107	3.164	3.093	3.136	3.117	5,791,273
2021-12-02	3.143	3.200	3.121	3.136	3.117	6,508,303
2021-12-01	3.114	3.171	3.086	3.157	3.138	8,338,367
2021-11-30	3.114	3.186	3.100	3.114	3.096	7,304,411
2021-11-29	3.143	3.143	3.093	3.114	3.096	7,980,259
2021-11-26	3.107	3.243	3.071	3.171	3.153	11,251,863
2021-11-25	3.171	3.171	3.107	3.121	3.103	5,744,060
2021-11-24	3.129	3.171	3.114	3.150	3.131	8,735,440
2021-11-23	3.107	3.150	3.086	3.129	3.110	6,257,790
2021-11-22	3.129	3.164	3.086	3.129	3.110	8,262,402
2021-11-19	3.143	3.143	3.050	3.129	3.110	9,209,748
2021-11-18	3.079	3.229	3.064	3.143	3.124	12,634,554
2021-11-17	3.021	3.086	3.014	3.079	3.060	8,791,465
2021-11-16	3.057	3.071	3.000	3.007	2.989	6,957,785
2021-11-15	3.014	3.064	2.964	3.050	3.032	9,241,096
2021-11-12	3.007	3.014	2.964	3.000	2.982	6,264,144
2021-11-11	3.029	3.029	2.979	3.007	2.989	7,428,926
2021-11-10	3.043	3.043	2.957	3.021	3.003	7,891,286
2021-11-09	3.064	3.114	3.021	3.043	3.025	7,546,910
2021-11-08	3.079	3.114	3.057	3.064	3.046	7,864,067
2021-11-05	3.150	3.150	3.050	3.050	3.032	11,209,311

← NewerPage 20 of 21 · 1,216 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.