Shanxi Guoxin Energy Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	4.560	4.830	4.210	4.640	4.640	303,147,838
2025-10-20	4.070	4.400	3.800	4.400	4.400	246,624,599
2025-10-17	3.570	4.000	3.520	4.000	4.000	225,004,844
2025-10-16	3.980	4.000	3.510	3.640	3.640	268,058,782
2025-10-15	3.430	3.700	3.430	3.700	3.700	66,186,810
2025-10-14	3.080	3.360	3.060	3.360	3.360	106,338,054
2025-10-13	3.030	3.070	2.990	3.050	3.050	28,990,605
2025-10-10	3.030	3.150	3.000	3.110	3.110	49,111,840
2025-10-09	2.920	3.030	2.910	3.020	3.020	29,567,201
2025-09-30	2.940	2.960	2.900	2.910	2.910	14,580,224
2025-09-29	2.930	2.950	2.880	2.940	2.940	16,709,461
2025-09-26	2.880	2.950	2.860	2.930	2.930	20,282,838
2025-09-25	2.970	2.990	2.880	2.890	2.890	23,452,198
2025-09-24	2.930	3.050	2.900	3.000	3.000	28,439,020
2025-09-23	2.960	3.000	2.880	2.930	2.930	29,331,640
2025-09-22	2.990	3.000	2.920	2.950	2.950	27,877,980
2025-09-19	2.940	3.040	2.920	2.990	2.990	47,686,543
2025-09-18	2.990	3.020	2.920	2.940	2.940	39,465,286
2025-09-17	2.960	2.990	2.910	2.990	2.990	34,348,594
2025-09-16	2.860	2.980	2.860	2.960	2.960	44,457,677
2025-09-15	2.860	2.900	2.830	2.880	2.880	23,615,268
2025-09-12	2.810	2.860	2.800	2.860	2.860	32,763,565
2025-09-11	2.800	2.810	2.750	2.810	2.810	17,800,260
2025-09-10	2.790	2.810	2.770	2.800	2.800	13,091,230
2025-09-09	2.810	2.820	2.770	2.790	2.790	15,765,460
2025-09-08	2.780	2.850	2.770	2.820	2.820	24,343,440
2025-09-05	2.770	2.790	2.730	2.780	2.780	21,601,140
2025-09-04	2.760	2.800	2.720	2.760	2.760	22,307,500
2025-09-03	2.840	2.860	2.750	2.760	2.760	23,240,234
2025-09-02	2.840	2.860	2.800	2.830	2.830	27,736,300
2025-09-01	2.870	2.870	2.800	2.850	2.850	22,828,160
2025-08-29	2.860	2.890	2.840	2.860	2.860	21,063,157
2025-08-28	2.890	2.950	2.790	2.870	2.870	30,776,900
2025-08-27	2.970	2.990	2.900	2.900	2.900	27,276,273
2025-08-26	2.940	2.990	2.930	2.970	2.970	23,779,783
2025-08-25	2.940	2.970	2.910	2.940	2.940	23,060,390
2025-08-22	2.960	2.960	2.880	2.930	2.930	24,112,883
2025-08-21	2.930	2.970	2.910	2.960	2.960	30,164,060
2025-08-20	2.930	2.940	2.880	2.930	2.930	23,822,540
2025-08-19	2.920	2.940	2.890	2.930	2.930	19,029,680
2025-08-18	2.910	2.960	2.900	2.920	2.920	23,344,760
2025-08-15	2.890	2.920	2.870	2.890	2.890	22,996,940
2025-08-14	2.990	3.020	2.880	2.890	2.890	33,676,900
2025-08-13	3.000	3.010	2.960	2.980	2.980	24,188,664
2025-08-12	2.950	3.060	2.930	3.020	3.020	39,644,342
2025-08-11	2.960	2.970	2.910	2.940	2.940	19,156,129
2025-08-08	2.940	2.980	2.920	2.960	2.960	23,541,370
2025-08-07	2.900	2.960	2.880	2.940	2.940	27,853,136
2025-08-06	2.890	2.910	2.860	2.900	2.900	22,491,180
2025-08-05	2.920	2.950	2.860	2.900	2.900	36,047,620
2025-08-04	2.780	2.950	2.750	2.900	2.900	58,060,780
2025-08-01	2.760	2.790	2.750	2.770	2.770	17,559,988
2025-07-31	2.820	2.830	2.750	2.760	2.760	25,213,115
2025-07-30	2.820	2.850	2.810	2.830	2.830	17,179,460
2025-07-29	2.840	2.860	2.780	2.820	2.820	19,445,622
2025-07-28	2.880	2.880	2.830	2.850	2.850	15,994,440
2025-07-25	2.900	2.920	2.860	2.870	2.870	19,409,360
2025-07-24	2.890	2.910	2.860	2.910	2.910	16,826,060
2025-07-23	2.940	2.950	2.880	2.890	2.890	26,301,682
2025-07-22	2.890	2.930	2.860	2.930	2.930	26,514,020

← NewerPage 5 of 21 · 1,215 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.