Shanxi Guoxin Energy Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	2.690	2.710	2.650	2.700	2.700	18,070,303
2024-10-23	2.710	2.730	2.660	2.680	2.680	22,152,760
2024-10-22	2.630	2.760	2.610	2.700	2.700	26,518,995
2024-10-21	2.570	2.640	2.570	2.630	2.630	27,560,135
2024-10-18	2.510	2.580	2.490	2.570	2.570	24,480,390
2024-10-17	2.570	2.590	2.510	2.510	2.510	14,036,440
2024-10-16	2.530	2.590	2.510	2.560	2.560	18,547,287
2024-10-15	2.600	2.600	2.540	2.550	2.550	21,019,100
2024-10-14	2.580	2.630	2.550	2.600	2.600	21,970,800
2024-10-11	2.660	2.680	2.540	2.580	2.580	20,897,780
2024-10-10	2.620	2.720	2.570	2.660	2.660	29,382,420
2024-10-09	2.840	2.840	2.580	2.610	2.610	41,482,888
2024-10-08	2.980	2.980	2.710	2.850	2.850	56,478,230
2024-09-30	2.540	2.740	2.530	2.710	2.710	46,359,719
2024-09-27	2.420	2.490	2.380	2.490	2.490	18,759,812
2024-09-26	2.300	2.380	2.300	2.380	2.380	16,048,763
2024-09-25	2.270	2.360	2.270	2.310	2.310	15,983,742
2024-09-24	2.200	2.280	2.190	2.270	2.270	19,876,683
2024-09-23	2.170	2.200	2.150	2.190	2.190	6,208,407
2024-09-20	2.200	2.210	2.160	2.180	2.180	6,576,083
2024-09-19	2.150	2.210	2.140	2.200	2.200	10,693,074
2024-09-18	2.160	2.160	2.110	2.150	2.150	5,554,760
2024-09-13	2.160	2.170	2.140	2.140	2.140	4,870,180
2024-09-12	2.140	2.180	2.140	2.160	2.160	7,480,776
2024-09-11	2.170	2.170	2.130	2.140	2.140	9,036,160
2024-09-10	2.150	2.200	2.140	2.190	2.190	8,857,020
2024-09-09	2.140	2.170	2.110	2.170	2.170	7,508,477
2024-09-06	2.190	2.220	2.160	2.170	2.170	8,751,000
2024-09-05	2.180	2.200	2.170	2.190	2.190	9,738,870
2024-09-04	2.190	2.220	2.170	2.200	2.200	9,397,701
2024-09-03	2.250	2.260	2.180	2.200	2.200	17,631,431
2024-09-02	2.310	2.330	2.250	2.250	2.250	14,964,295
2024-08-30	2.270	2.340	2.250	2.320	2.320	15,805,659
2024-08-29	2.300	2.310	2.250	2.270	2.270	12,442,455
2024-08-28	2.290	2.340	2.280	2.310	2.310	8,275,820
2024-08-27	2.340	2.340	2.280	2.300	2.300	7,273,320
2024-08-26	2.290	2.340	2.280	2.340	2.340	6,323,678
2024-08-23	2.280	2.300	2.260	2.290	2.290	5,171,160
2024-08-22	2.310	2.320	2.280	2.280	2.280	5,114,880
2024-08-21	2.320	2.350	2.300	2.320	2.320	5,442,717
2024-08-20	2.370	2.380	2.310	2.320	2.320	7,992,420
2024-08-19	2.370	2.400	2.360	2.380	2.380	5,101,460
2024-08-16	2.420	2.420	2.360	2.370	2.370	7,446,160
2024-08-15	2.390	2.420	2.370	2.410	2.410	6,981,520
2024-08-14	2.420	2.420	2.390	2.390	2.390	6,337,360
2024-08-13	2.380	2.410	2.350	2.410	2.410	7,628,120
2024-08-12	2.390	2.400	2.360	2.370	2.370	5,892,884
2024-08-09	2.410	2.430	2.380	2.380	2.380	7,591,280
2024-08-08	2.390	2.410	2.350	2.410	2.410	10,520,560
2024-08-07	2.400	2.410	2.380	2.380	2.380	6,121,380
2024-08-06	2.370	2.400	2.370	2.400	2.400	8,484,060
2024-08-05	2.420	2.450	2.360	2.370	2.370	11,259,480
2024-08-02	2.460	2.460	2.410	2.420	2.420	9,841,760
2024-08-01	2.470	2.490	2.450	2.460	2.460	12,357,580
2024-07-31	2.400	2.480	2.380	2.470	2.470	12,310,700
2024-07-30	2.380	2.400	2.350	2.390	2.390	7,506,100
2024-07-29	2.370	2.390	2.320	2.370	2.370	9,434,800
2024-07-26	2.320	2.380	2.310	2.370	2.370	12,668,291
2024-07-25	2.280	2.330	2.260	2.320	2.320	8,169,000
2024-07-24	2.320	2.340	2.280	2.290	2.290	11,127,925

← NewerPage 9 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.