Shanxi Guoxin Energy Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.460 | 3.540 | 3.430 | 3.500 | 3.500 | 44,930,483 |
| 2026-10-15 | 3.590 | 3.600 | 3.400 | 3.440 | 3.440 | 71,528,177 |
| 2026-10-14 | 3.650 | 3.810 | 3.610 | 3.640 | 3.640 | 77,232,230 |
| 2026-10-13 | 3.520 | 3.680 | 3.480 | 3.670 | 3.670 | 81,287,559 |
| 2026-10-12 | 3.590 | 3.740 | 3.540 | 3.550 | 3.550 | 133,668,217 |
| 2026-10-09 | 4.100 | 4.100 | 3.580 | 3.720 | 3.720 | 209,562,981 |
| 2026-10-08 | 3.450 | 3.740 | 3.450 | 3.740 | 3.740 | 52,328,192 |
| 2026-09-30 | 3.310 | 3.410 | 3.270 | 3.400 | 3.400 | 36,985,133 |
| 2026-09-29 | 3.230 | 3.310 | 3.220 | 3.270 | 3.270 | 21,059,054 |
| 2026-09-28 | 3.240 | 3.280 | 3.180 | 3.260 | 3.260 | 27,046,555 |
| 2026-09-24 | 3.230 | 3.280 | 3.210 | 3.240 | 3.240 | 21,094,300 |
| 2026-09-23 | 3.350 | 3.360 | 3.230 | 3.230 | 3.230 | 25,363,920 |
| 2026-09-22 | 3.370 | 3.370 | 3.270 | 3.340 | 3.340 | 30,255,785 |
| 2026-09-21 | 3.250 | 3.380 | 3.240 | 3.360 | 3.360 | 28,333,476 |
| 2026-09-18 | 3.260 | 3.320 | 3.210 | 3.270 | 3.270 | 27,537,527 |
Page 1 of 1 · 15 trading days
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.