Shanxi Guoxin Energy Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.810	2.900	2.800	2.890	2.890	31,347,400
2025-07-18	2.780	2.810	2.770	2.800	2.800	14,207,380
2025-07-17	2.800	2.800	2.770	2.780	2.780	14,983,680
2025-07-16	2.810	2.820	2.780	2.800	2.800	14,400,320
2025-07-15	2.890	2.890	2.770	2.810	2.810	26,358,969
2025-07-14	2.850	2.890	2.840	2.890	2.890	23,687,129
2025-07-11	2.850	2.860	2.820	2.850	2.850	21,293,580
2025-07-10	2.840	2.860	2.820	2.850	2.850	19,542,540
2025-07-09	2.820	2.870	2.810	2.840	2.840	28,894,247
2025-07-08	2.810	2.820	2.780	2.820	2.820	21,091,160
2025-07-07	2.760	2.820	2.750	2.810	2.810	27,693,990
2025-07-04	2.770	2.810	2.740	2.750	2.750	24,326,900
2025-07-03	2.790	2.800	2.750	2.770	2.770	19,746,280
2025-07-02	2.750	2.800	2.730	2.790	2.790	35,051,287
2025-07-01	2.710	2.750	2.710	2.740	2.740	25,949,587
2025-06-30	2.700	2.720	2.680	2.720	2.720	30,456,900
2025-06-27	2.700	2.700	2.670	2.680	2.680	26,943,560
2025-06-26	2.700	2.730	2.680	2.720	2.720	41,163,101
2025-06-25	2.750	2.770	2.680	2.710	2.710	62,602,912
2025-06-24	2.820	2.850	2.700	2.780	2.780	80,393,920
2025-06-23	3.010	3.060	2.920	2.980	2.980	66,574,145
2025-06-20	2.960	3.070	2.870	2.920	2.920	91,500,756
2025-06-19	2.940	3.190	2.800	3.060	3.060	142,461,868
2025-06-18	2.980	3.130	2.910	2.910	2.910	128,870,627
2025-06-17	2.670	2.960	2.660	2.960	2.960	65,156,264
2025-06-16	2.740	2.780	2.660	2.690	2.690	36,161,640
2025-06-13	2.620	2.780	2.610	2.680	2.680	35,506,800
2025-06-12	2.640	2.640	2.590	2.620	2.620	9,660,060
2025-06-11	2.620	2.660	2.610	2.630	2.630	8,046,171
2025-06-10	2.650	2.660	2.600	2.630	2.630	13,354,480
2025-06-09	2.660	2.670	2.640	2.660	2.660	9,494,187
2025-06-06	2.660	2.670	2.650	2.670	2.670	8,392,900
2025-06-05	2.690	2.690	2.630	2.650	2.650	13,133,840
2025-06-04	2.640	2.700	2.630	2.690	2.690	16,782,003
2025-06-03	2.600	2.640	2.570	2.630	2.630	10,660,826
2025-05-30	2.620	2.640	2.580	2.600	2.600	9,616,040
2025-05-29	2.610	2.640	2.590	2.630	2.630	10,807,420
2025-05-28	2.600	2.610	2.570	2.600	2.600	8,506,740
2025-05-27	2.570	2.600	2.560	2.600	2.600	10,182,260
2025-05-26	2.550	2.590	2.550	2.580	2.580	10,095,349
2025-05-23	2.600	2.600	2.540	2.540	2.540	11,051,778
2025-05-22	2.640	2.640	2.570	2.580	2.580	12,600,320
2025-05-21	2.630	2.650	2.620	2.630	2.630	8,427,181
2025-05-20	2.660	2.660	2.620	2.630	2.630	8,781,800
2025-05-19	2.620	2.660	2.610	2.650	2.650	12,118,040
2025-05-16	2.640	2.650	2.610	2.610	2.610	8,615,060
2025-05-15	2.630	2.670	2.610	2.630	2.630	12,803,780
2025-05-14	2.630	2.640	2.590	2.630	2.630	13,329,520
2025-05-13	2.660	2.690	2.600	2.630	2.630	23,694,454
2025-05-12	2.690	2.730	2.650	2.660	2.660	21,268,480
2025-05-09	2.640	2.700	2.640	2.670	2.670	15,633,010
2025-05-08	2.600	2.650	2.590	2.640	2.640	14,375,009
2025-05-07	2.590	2.660	2.580	2.600	2.600	26,186,420
2025-05-06	2.550	2.580	2.520	2.580	2.580	17,550,207
2025-04-30	2.540	2.580	2.510	2.530	2.530	24,460,280
2025-04-29	2.450	2.540	2.430	2.530	2.530	29,126,440
2025-04-28	2.450	2.460	2.390	2.440	2.440	17,935,680
2025-04-25	2.400	2.580	2.390	2.460	2.460	25,939,060
2025-04-24	2.370	2.420	2.350	2.410	2.410	13,570,940
2025-04-23	2.390	2.400	2.360	2.370	2.370	11,922,680

← NewerPage 6 of 21 · 1,212 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.