Shanxi Guoxin Energy Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.220 | 3.240 | 3.160 | 3.190 | 3.190 | 25,552,866 |
| 2026-01-14 | 3.280 | 3.310 | 3.210 | 3.230 | 3.230 | 45,532,517 |
| 2026-01-13 | 3.300 | 3.320 | 3.250 | 3.270 | 3.270 | 44,241,720 |
| 2026-01-12 | 3.250 | 3.290 | 3.220 | 3.290 | 3.290 | 40,568,205 |
| 2026-01-09 | 3.220 | 3.240 | 3.190 | 3.240 | 3.240 | 30,691,683 |
| 2026-01-08 | 3.170 | 3.230 | 3.150 | 3.220 | 3.220 | 35,468,123 |
| 2026-01-07 | 3.250 | 3.260 | 3.160 | 3.200 | 3.200 | 42,729,063 |
| 2026-01-06 | 3.180 | 3.260 | 3.170 | 3.240 | 3.240 | 42,531,017 |
| 2026-01-05 | 3.150 | 3.210 | 3.150 | 3.180 | 3.180 | 31,554,555 |
| 2025-12-31 | 3.140 | 3.240 | 3.120 | 3.140 | 3.140 | 43,767,515 |
| 2025-12-30 | 3.160 | 3.180 | 3.110 | 3.140 | 3.140 | 21,320,880 |
| 2025-12-29 | 3.220 | 3.240 | 3.170 | 3.180 | 3.180 | 22,200,760 |
| 2025-12-26 | 3.220 | 3.250 | 3.200 | 3.220 | 3.220 | 26,676,409 |
| 2025-12-25 | 3.210 | 3.230 | 3.180 | 3.220 | 3.220 | 20,456,700 |
| 2025-12-24 | 3.210 | 3.220 | 3.180 | 3.220 | 3.220 | 18,509,323 |
| 2025-12-23 | 3.240 | 3.250 | 3.190 | 3.210 | 3.210 | 18,853,660 |
| 2025-12-22 | 3.230 | 3.250 | 3.200 | 3.240 | 3.240 | 17,003,180 |
| 2025-12-19 | 3.140 | 3.230 | 3.140 | 3.230 | 3.230 | 30,818,863 |
| 2025-12-18 | 3.150 | 3.180 | 3.130 | 3.150 | 3.150 | 19,685,291 |
| 2025-12-17 | 3.140 | 3.170 | 3.090 | 3.160 | 3.160 | 26,246,307 |
| 2025-12-16 | 3.230 | 3.230 | 3.130 | 3.150 | 3.150 | 28,875,480 |
| 2025-12-15 | 3.230 | 3.280 | 3.210 | 3.230 | 3.230 | 28,391,411 |
| 2025-12-12 | 3.250 | 3.300 | 3.230 | 3.240 | 3.240 | 28,926,360 |
| 2025-12-11 | 3.280 | 3.290 | 3.230 | 3.240 | 3.240 | 26,920,096 |
| 2025-12-10 | 3.270 | 3.300 | 3.240 | 3.290 | 3.290 | 29,811,466 |
| 2025-12-09 | 3.350 | 3.350 | 3.260 | 3.270 | 3.270 | 37,391,020 |
| 2025-12-08 | 3.400 | 3.420 | 3.330 | 3.350 | 3.350 | 33,842,620 |
| 2025-12-05 | 3.400 | 3.410 | 3.350 | 3.390 | 3.390 | 33,346,229 |
| 2025-12-04 | 3.470 | 3.550 | 3.390 | 3.390 | 3.390 | 43,809,298 |
| 2025-12-03 | 3.460 | 3.500 | 3.390 | 3.470 | 3.470 | 49,397,200 |
| 2025-12-02 | 3.420 | 3.460 | 3.360 | 3.460 | 3.460 | 31,442,912 |
| 2025-12-01 | 3.440 | 3.490 | 3.420 | 3.440 | 3.440 | 27,969,980 |
| 2025-11-28 | 3.350 | 3.430 | 3.330 | 3.430 | 3.430 | 35,522,504 |
| 2025-11-27 | 3.370 | 3.400 | 3.340 | 3.360 | 3.360 | 25,212,353 |
| 2025-11-26 | 3.410 | 3.440 | 3.360 | 3.360 | 3.360 | 31,839,111 |
| 2025-11-25 | 3.350 | 3.430 | 3.340 | 3.410 | 3.410 | 40,597,117 |
| 2025-11-24 | 3.380 | 3.430 | 3.290 | 3.340 | 3.340 | 45,715,918 |
| 2025-11-21 | 3.520 | 3.610 | 3.350 | 3.380 | 3.380 | 62,742,410 |
| 2025-11-20 | 3.700 | 3.730 | 3.570 | 3.600 | 3.600 | 64,634,579 |
| 2025-11-19 | 3.840 | 3.880 | 3.650 | 3.660 | 3.660 | 92,168,744 |
| 2025-11-18 | 4.240 | 4.240 | 3.840 | 3.860 | 3.860 | 152,186,367 |
| 2025-11-17 | 4.340 | 4.460 | 4.140 | 4.270 | 4.270 | 228,083,923 |
| 2025-11-14 | 3.780 | 4.140 | 3.780 | 4.140 | 4.140 | 122,728,548 |
| 2025-11-13 | 3.730 | 3.770 | 3.610 | 3.760 | 3.760 | 110,456,186 |
| 2025-11-12 | 3.620 | 3.920 | 3.600 | 3.830 | 3.830 | 182,901,325 |
| 2025-11-11 | 3.560 | 3.620 | 3.550 | 3.600 | 3.600 | 45,838,145 |
| 2025-11-10 | 3.560 | 3.580 | 3.520 | 3.560 | 3.560 | 40,746,780 |
| 2025-11-07 | 3.630 | 3.650 | 3.550 | 3.560 | 3.560 | 41,199,812 |
| 2025-11-06 | 3.600 | 3.630 | 3.550 | 3.620 | 3.620 | 52,353,919 |
| 2025-11-05 | 3.520 | 3.680 | 3.480 | 3.620 | 3.620 | 75,857,901 |
| 2025-11-04 | 3.590 | 3.610 | 3.510 | 3.530 | 3.530 | 48,826,149 |
| 2025-11-03 | 3.570 | 3.610 | 3.530 | 3.570 | 3.570 | 66,312,629 |
| 2025-10-31 | 3.510 | 3.590 | 3.450 | 3.530 | 3.530 | 68,298,699 |
| 2025-10-30 | 3.650 | 3.750 | 3.560 | 3.570 | 3.570 | 113,493,442 |
| 2025-10-29 | 3.610 | 3.670 | 3.560 | 3.640 | 3.640 | 81,909,323 |
| 2025-10-28 | 3.640 | 3.670 | 3.570 | 3.630 | 3.630 | 83,571,671 |
| 2025-10-27 | 3.670 | 3.690 | 3.600 | 3.650 | 3.650 | 126,011,046 |
| 2025-10-24 | 3.810 | 3.890 | 3.690 | 3.700 | 3.700 | 191,924,963 |
| 2025-10-23 | 4.000 | 4.500 | 3.870 | 4.100 | 4.100 | 214,442,334 |
| 2025-10-22 | 4.390 | 4.420 | 4.180 | 4.180 | 4.180 | 222,463,880 |
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.