Shanxi Guoxin Energy Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 3.136 | 3.186 | 3.107 | 3.157 | 3.138 | 8,548,631 |
| 2021-11-03 | 3.100 | 3.157 | 3.071 | 3.107 | 3.089 | 9,675,192 |
| 2021-11-02 | 3.243 | 3.243 | 3.064 | 3.107 | 3.089 | 14,583,654 |
| 2021-11-01 | 3.214 | 3.250 | 3.143 | 3.243 | 3.224 | 10,903,741 |
| 2021-10-29 | 3.421 | 3.421 | 3.164 | 3.214 | 3.195 | 14,662,923 |
| 2021-10-28 | 3.564 | 3.586 | 3.286 | 3.307 | 3.287 | 20,362,053 |
| 2021-10-27 | 3.479 | 3.743 | 3.479 | 3.607 | 3.586 | 14,796,174 |
| 2021-10-26 | 3.786 | 3.829 | 3.686 | 3.729 | 3.706 | 14,061,462 |
| 2021-10-25 | 3.771 | 3.893 | 3.686 | 3.779 | 3.756 | 12,661,145 |
| 2021-10-22 | 3.921 | 3.929 | 3.729 | 3.750 | 3.728 | 17,090,495 |
| 2021-10-21 | 3.936 | 3.971 | 3.879 | 3.921 | 3.898 | 17,318,331 |
| 2021-10-20 | 3.900 | 4.000 | 3.829 | 3.957 | 3.934 | 23,885,678 |
| 2021-10-19 | 3.929 | 4.064 | 3.750 | 3.943 | 3.919 | 35,554,649 |
| 2021-10-18 | 3.457 | 3.814 | 3.450 | 3.814 | 3.792 | 22,835,122 |
| 2021-10-15 | 3.529 | 3.529 | 3.393 | 3.464 | 3.444 | 10,269,282 |
| 2021-10-14 | 3.514 | 3.564 | 3.371 | 3.500 | 3.479 | 12,692,705 |
← NewerPage 21 of 21 · 1,216 trading days
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.