Shanxi Guoxin Energy Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 2.580 | 2.590 | 2.540 | 2.550 | 2.550 | 10,888,060 |
| 2025-01-16 | 2.570 | 2.630 | 2.550 | 2.590 | 2.590 | 13,741,800 |
| 2025-01-15 | 2.620 | 2.620 | 2.550 | 2.570 | 2.570 | 11,014,280 |
| 2025-01-14 | 2.500 | 2.600 | 2.480 | 2.590 | 2.590 | 18,479,836 |
| 2025-01-13 | 2.450 | 2.510 | 2.430 | 2.490 | 2.490 | 11,220,360 |
| 2025-01-10 | 2.540 | 2.540 | 2.470 | 2.470 | 2.470 | 11,829,810 |
| 2025-01-09 | 2.530 | 2.560 | 2.510 | 2.530 | 2.530 | 10,861,730 |
| 2025-01-08 | 2.570 | 2.570 | 2.470 | 2.540 | 2.540 | 14,427,588 |
| 2025-01-07 | 2.530 | 2.570 | 2.500 | 2.560 | 2.560 | 9,931,300 |
| 2025-01-06 | 2.540 | 2.560 | 2.470 | 2.530 | 2.530 | 14,816,740 |
| 2025-01-03 | 2.650 | 2.660 | 2.530 | 2.550 | 2.550 | 19,903,892 |
| 2025-01-02 | 2.700 | 2.750 | 2.620 | 2.640 | 2.640 | 25,905,020 |
| 2024-12-31 | 2.750 | 2.830 | 2.690 | 2.700 | 2.700 | 34,944,017 |
| 2024-12-30 | 2.800 | 2.810 | 2.690 | 2.710 | 2.710 | 17,849,300 |
| 2024-12-27 | 2.730 | 2.810 | 2.720 | 2.800 | 2.800 | 15,498,220 |
| 2024-12-26 | 2.700 | 2.740 | 2.690 | 2.730 | 2.730 | 12,025,974 |
| 2024-12-25 | 2.800 | 2.810 | 2.690 | 2.710 | 2.710 | 13,558,800 |
| 2024-12-24 | 2.760 | 2.840 | 2.760 | 2.800 | 2.800 | 13,508,880 |
| 2024-12-23 | 2.920 | 2.930 | 2.790 | 2.800 | 2.800 | 18,109,020 |
| 2024-12-20 | 2.940 | 2.960 | 2.880 | 2.890 | 2.890 | 17,560,360 |
| 2024-12-19 | 2.980 | 3.000 | 2.920 | 2.950 | 2.950 | 15,200,220 |
| 2024-12-18 | 3.040 | 3.050 | 2.990 | 3.000 | 3.000 | 16,288,159 |
| 2024-12-17 | 3.140 | 3.160 | 3.000 | 3.020 | 3.020 | 23,455,800 |
| 2024-12-16 | 3.100 | 3.180 | 3.090 | 3.130 | 3.130 | 20,931,960 |
| 2024-12-13 | 3.210 | 3.210 | 3.090 | 3.100 | 3.100 | 23,958,360 |
| 2024-12-12 | 3.200 | 3.230 | 3.160 | 3.210 | 3.210 | 19,190,179 |
| 2024-12-11 | 3.120 | 3.200 | 3.100 | 3.200 | 3.200 | 34,340,246 |
| 2024-12-10 | 3.200 | 3.240 | 3.100 | 3.120 | 3.120 | 31,244,820 |
| 2024-12-09 | 3.170 | 3.270 | 3.130 | 3.160 | 3.160 | 34,634,876 |
| 2024-12-06 | 3.080 | 3.180 | 3.070 | 3.170 | 3.170 | 37,189,393 |
| 2024-12-05 | 3.000 | 3.110 | 2.970 | 3.080 | 3.080 | 24,868,280 |
| 2024-12-04 | 3.060 | 3.100 | 2.980 | 3.010 | 3.010 | 26,404,660 |
| 2024-12-03 | 3.060 | 3.090 | 3.050 | 3.080 | 3.080 | 24,436,000 |
| 2024-12-02 | 2.970 | 3.090 | 2.950 | 3.070 | 3.070 | 33,701,956 |
| 2024-11-29 | 2.970 | 3.000 | 2.930 | 2.960 | 2.960 | 20,857,140 |
| 2024-11-28 | 2.920 | 2.990 | 2.900 | 2.940 | 2.940 | 19,723,280 |
| 2024-11-27 | 2.890 | 2.920 | 2.800 | 2.920 | 2.920 | 22,479,600 |
| 2024-11-26 | 2.920 | 2.980 | 2.900 | 2.910 | 2.910 | 19,780,297 |
| 2024-11-25 | 2.900 | 2.940 | 2.830 | 2.910 | 2.910 | 21,703,040 |
| 2024-11-22 | 2.940 | 3.070 | 2.890 | 2.900 | 2.900 | 37,623,060 |
| 2024-11-21 | 2.980 | 3.000 | 2.900 | 2.930 | 2.930 | 16,384,980 |
| 2024-11-20 | 2.890 | 2.980 | 2.880 | 2.970 | 2.970 | 19,017,900 |
| 2024-11-19 | 2.870 | 2.910 | 2.820 | 2.910 | 2.910 | 20,175,917 |
| 2024-11-18 | 2.920 | 2.970 | 2.850 | 2.870 | 2.870 | 26,842,360 |
| 2024-11-15 | 2.920 | 3.000 | 2.890 | 2.900 | 2.900 | 24,315,260 |
| 2024-11-14 | 3.050 | 3.060 | 2.910 | 2.930 | 2.930 | 27,952,500 |
| 2024-11-13 | 3.010 | 3.150 | 3.010 | 3.050 | 3.050 | 30,430,660 |
| 2024-11-12 | 3.130 | 3.140 | 3.020 | 3.050 | 3.050 | 36,199,638 |
| 2024-11-11 | 3.140 | 3.140 | 3.040 | 3.110 | 3.110 | 45,492,257 |
| 2024-11-08 | 3.180 | 3.290 | 3.100 | 3.140 | 3.140 | 57,694,107 |
| 2024-11-07 | 3.070 | 3.270 | 3.030 | 3.170 | 3.170 | 86,577,162 |
| 2024-11-06 | 2.930 | 3.210 | 2.920 | 3.160 | 3.160 | 100,667,353 |
| 2024-11-05 | 2.880 | 2.930 | 2.860 | 2.920 | 2.920 | 24,384,209 |
| 2024-11-04 | 2.820 | 2.900 | 2.780 | 2.880 | 2.880 | 21,891,820 |
| 2024-11-01 | 2.870 | 2.910 | 2.750 | 2.820 | 2.820 | 30,016,528 |
| 2024-10-31 | 2.750 | 2.930 | 2.750 | 2.860 | 2.860 | 42,402,918 |
| 2024-10-30 | 2.730 | 2.770 | 2.680 | 2.750 | 2.750 | 22,601,137 |
| 2024-10-29 | 2.880 | 2.900 | 2.740 | 2.760 | 2.760 | 27,092,580 |
| 2024-10-28 | 2.710 | 2.870 | 2.700 | 2.860 | 2.860 | 35,519,268 |
| 2024-10-25 | 2.700 | 2.750 | 2.690 | 2.710 | 2.710 | 20,507,387 |
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.