Shanxi Guoxin Energy Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.180 | 3.220 | 3.150 | 3.210 | 3.210 | 30,724,320 |
| 2026-04-17 | 3.240 | 3.250 | 3.160 | 3.190 | 3.190 | 34,397,757 |
| 2026-04-16 | 3.240 | 3.260 | 3.170 | 3.240 | 3.240 | 38,500,106 |
| 2026-04-15 | 3.320 | 3.340 | 3.220 | 3.240 | 3.240 | 42,630,694 |
| 2026-04-14 | 3.380 | 3.390 | 3.290 | 3.330 | 3.330 | 53,560,869 |
| 2026-04-13 | 3.330 | 3.400 | 3.290 | 3.400 | 3.400 | 74,448,204 |
| 2026-04-10 | 3.350 | 3.350 | 3.260 | 3.270 | 3.270 | 46,026,131 |
| 2026-04-09 | 3.360 | 3.370 | 3.280 | 3.330 | 3.330 | 56,566,969 |
| 2026-04-08 | 3.350 | 3.400 | 3.320 | 3.390 | 3.390 | 68,632,217 |
| 2026-04-07 | 3.300 | 3.450 | 3.220 | 3.420 | 3.420 | 68,771,091 |
| 2026-04-03 | 3.600 | 3.640 | 3.320 | 3.330 | 3.330 | 100,744,567 |
| 2026-04-02 | 3.700 | 3.770 | 3.610 | 3.620 | 3.620 | 80,718,520 |
| 2026-04-01 | 3.850 | 3.910 | 3.670 | 3.700 | 3.700 | 112,635,363 |
| 2026-03-31 | 4.000 | 4.250 | 3.830 | 3.830 | 3.830 | 136,241,458 |
| 2026-03-30 | 4.300 | 4.440 | 3.910 | 4.090 | 4.090 | 195,697,351 |
| 2026-03-27 | 4.260 | 4.620 | 4.240 | 4.340 | 4.340 | 214,110,555 |
| 2026-03-26 | 4.180 | 4.360 | 4.030 | 4.230 | 4.230 | 184,704,424 |
| 2026-03-25 | 4.010 | 4.350 | 3.880 | 4.330 | 4.330 | 249,094,140 |
| 2026-03-24 | 4.050 | 4.250 | 3.830 | 4.240 | 4.240 | 248,779,878 |
| 2026-03-23 | 4.070 | 4.390 | 4.040 | 4.110 | 4.110 | 316,832,937 |
| 2026-03-20 | 3.680 | 3.990 | 3.680 | 3.990 | 3.990 | 177,234,674 |
| 2026-03-19 | 3.380 | 3.630 | 3.330 | 3.630 | 3.630 | 136,367,308 |
| 2026-03-18 | 3.380 | 3.380 | 3.250 | 3.300 | 3.300 | 42,436,441 |
| 2026-03-17 | 3.380 | 3.460 | 3.350 | 3.390 | 3.390 | 45,495,660 |
| 2026-03-16 | 3.410 | 3.510 | 3.370 | 3.390 | 3.390 | 48,826,241 |
| 2026-03-13 | 3.480 | 3.580 | 3.430 | 3.460 | 3.460 | 73,639,751 |
| 2026-03-12 | 3.510 | 3.600 | 3.440 | 3.530 | 3.530 | 108,875,232 |
| 2026-03-11 | 3.460 | 3.460 | 3.330 | 3.420 | 3.420 | 72,135,121 |
| 2026-03-10 | 3.510 | 3.560 | 3.440 | 3.440 | 3.440 | 123,693,052 |
| 2026-03-09 | 3.670 | 3.780 | 3.550 | 3.610 | 3.610 | 153,305,319 |
| 2026-03-06 | 3.410 | 3.480 | 3.310 | 3.440 | 3.440 | 73,945,982 |
| 2026-03-05 | 3.580 | 3.630 | 3.330 | 3.430 | 3.430 | 105,100,900 |
| 2026-03-04 | 3.960 | 3.960 | 3.470 | 3.600 | 3.600 | 190,838,879 |
| 2026-03-03 | 3.500 | 3.700 | 3.500 | 3.700 | 3.700 | 59,691,463 |
| 2026-03-02 | 3.290 | 3.450 | 3.280 | 3.360 | 3.360 | 89,006,014 |
| 2026-02-27 | 3.120 | 3.210 | 3.120 | 3.210 | 3.210 | 26,289,794 |
| 2026-02-26 | 3.210 | 3.230 | 3.120 | 3.130 | 3.130 | 29,265,540 |
| 2026-02-25 | 3.210 | 3.280 | 3.170 | 3.210 | 3.210 | 40,336,160 |
| 2026-02-24 | 3.050 | 3.190 | 3.050 | 3.190 | 3.190 | 48,130,500 |
| 2026-02-13 | 3.060 | 3.070 | 3.010 | 3.020 | 3.020 | 21,409,060 |
| 2026-02-12 | 3.150 | 3.160 | 3.050 | 3.050 | 3.050 | 33,293,336 |
| 2026-02-11 | 3.140 | 3.170 | 3.130 | 3.140 | 3.140 | 17,031,880 |
| 2026-02-10 | 3.180 | 3.180 | 3.130 | 3.150 | 3.150 | 18,227,320 |
| 2026-02-09 | 3.190 | 3.210 | 3.150 | 3.180 | 3.180 | 21,686,920 |
| 2026-02-06 | 3.120 | 3.200 | 3.090 | 3.170 | 3.170 | 24,870,400 |
| 2026-02-05 | 3.240 | 3.240 | 3.130 | 3.140 | 3.140 | 32,480,820 |
| 2026-02-04 | 3.130 | 3.240 | 3.110 | 3.230 | 3.230 | 41,551,930 |
| 2026-02-03 | 3.150 | 3.180 | 3.090 | 3.130 | 3.130 | 25,479,540 |
| 2026-02-02 | 3.300 | 3.300 | 3.110 | 3.110 | 3.110 | 52,145,920 |
| 2026-01-30 | 3.320 | 3.400 | 3.240 | 3.320 | 3.320 | 47,144,080 |
| 2026-01-29 | 3.300 | 3.370 | 3.250 | 3.330 | 3.330 | 47,665,272 |
| 2026-01-28 | 3.190 | 3.330 | 3.180 | 3.300 | 3.300 | 47,269,721 |
| 2026-01-27 | 3.330 | 3.330 | 3.160 | 3.200 | 3.200 | 40,432,530 |
| 2026-01-26 | 3.320 | 3.360 | 3.260 | 3.330 | 3.330 | 41,699,807 |
| 2026-01-23 | 3.330 | 3.340 | 3.290 | 3.320 | 3.320 | 46,378,796 |
| 2026-01-22 | 3.240 | 3.410 | 3.230 | 3.340 | 3.340 | 76,851,101 |
| 2026-01-21 | 3.270 | 3.280 | 3.190 | 3.230 | 3.230 | 27,005,500 |
| 2026-01-20 | 3.220 | 3.250 | 3.180 | 3.230 | 3.230 | 27,090,920 |
| 2026-01-19 | 3.100 | 3.210 | 3.100 | 3.210 | 3.210 | 33,904,321 |
| 2026-01-16 | 3.200 | 3.210 | 3.110 | 3.120 | 3.120 | 30,981,700 |
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.