ShanXi Coking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.570 | 3.620 | 3.540 | 3.560 | 3.560 | 18,262,608 |
| 2026-10-16 | 3.540 | 3.640 | 3.530 | 3.580 | 3.580 | 28,184,021 |
| 2026-10-15 | 3.680 | 3.680 | 3.510 | 3.540 | 3.540 | 41,410,593 |
| 2026-10-14 | 3.750 | 3.810 | 3.720 | 3.720 | 3.720 | 29,840,672 |
| 2026-10-13 | 3.690 | 3.780 | 3.650 | 3.750 | 3.750 | 30,708,670 |
| 2026-10-12 | 3.810 | 3.870 | 3.670 | 3.700 | 3.700 | 40,028,459 |
| 2026-10-09 | 3.790 | 3.850 | 3.770 | 3.830 | 3.830 | 39,375,514 |
| 2026-10-08 | 3.770 | 3.820 | 3.730 | 3.790 | 3.790 | 29,974,344 |
| 2026-09-30 | 3.690 | 3.770 | 3.680 | 3.760 | 3.760 | 20,382,720 |
| 2026-09-29 | 3.710 | 3.770 | 3.670 | 3.700 | 3.700 | 21,032,415 |
| 2026-09-28 | 3.750 | 3.750 | 3.660 | 3.730 | 3.730 | 23,963,569 |
| 2026-09-24 | 3.700 | 3.790 | 3.670 | 3.770 | 3.770 | 28,292,422 |
| 2026-09-23 | 3.830 | 3.840 | 3.700 | 3.720 | 3.720 | 33,420,924 |
| 2026-09-22 | 3.830 | 3.910 | 3.750 | 3.850 | 3.850 | 30,211,079 |
| 2026-09-21 | 3.730 | 3.860 | 3.710 | 3.840 | 3.840 | 26,852,065 |
| 2026-09-18 | 3.760 | 3.810 | 3.740 | 3.760 | 3.760 | 23,151,132 |
| 2026-09-17 | 3.830 | 3.840 | 3.730 | 3.800 | 3.800 | 27,702,529 |
| 2026-09-16 | 3.790 | 3.860 | 3.750 | 3.840 | 3.840 | 29,959,000 |
| 2026-09-15 | 3.820 | 3.880 | 3.790 | 3.800 | 3.800 | 29,353,320 |
| 2026-09-14 | 3.850 | 3.920 | 3.790 | 3.820 | 3.820 | 27,655,600 |
| 2026-09-11 | 4.010 | 4.040 | 3.850 | 3.880 | 3.880 | 38,160,794 |
| 2026-09-10 | 4.070 | 4.120 | 3.980 | 4.020 | 4.020 | 41,456,291 |
| 2026-09-09 | 4.000 | 4.120 | 3.950 | 4.080 | 4.080 | 54,703,582 |
| 2026-09-08 | 3.800 | 3.990 | 3.800 | 3.970 | 3.970 | 47,624,738 |
| 2026-09-07 | 3.860 | 3.870 | 3.780 | 3.810 | 3.810 | 27,440,263 |
| 2026-09-04 | 3.860 | 3.910 | 3.830 | 3.880 | 3.880 | 31,858,752 |
| 2026-09-03 | 3.880 | 3.990 | 3.860 | 3.870 | 3.870 | 51,917,146 |
| 2026-09-02 | 4.140 | 4.160 | 3.860 | 3.870 | 3.870 | 62,883,226 |
| 2026-09-01 | 3.980 | 4.180 | 3.970 | 4.060 | 4.060 | 76,493,969 |
| 2026-08-31 | 4.010 | 4.030 | 3.920 | 4.000 | 4.000 | 50,773,012 |
| 2026-08-28 | 3.910 | 3.980 | 3.860 | 3.960 | 3.960 | 48,183,992 |
| 2026-08-27 | 3.820 | 3.920 | 3.810 | 3.900 | 3.900 | 41,060,248 |
| 2026-08-26 | 3.750 | 3.860 | 3.730 | 3.830 | 3.830 | 47,286,241 |
| 2026-08-25 | 3.750 | 3.930 | 3.720 | 3.820 | 3.820 | 76,958,669 |
| 2026-08-24 | 3.700 | 3.800 | 3.660 | 3.750 | 3.750 | 76,583,198 |
| 2026-08-21 | 3.560 | 3.640 | 3.510 | 3.610 | 3.610 | 49,093,797 |
| 2026-08-20 | 3.620 | 3.720 | 3.560 | 3.580 | 3.580 | 82,570,765 |
| 2026-08-19 | 3.620 | 3.790 | 3.610 | 3.740 | 3.740 | 112,125,551 |
| 2026-08-18 | 3.610 | 3.650 | 3.570 | 3.590 | 3.590 | 29,336,882 |
| 2026-08-17 | 3.580 | 3.620 | 3.550 | 3.590 | 3.590 | 22,853,218 |
| 2026-08-14 | 3.570 | 3.620 | 3.490 | 3.590 | 3.590 | 29,577,270 |
| 2026-08-13 | 3.620 | 3.650 | 3.540 | 3.560 | 3.560 | 30,904,778 |
| 2026-08-12 | 3.600 | 3.680 | 3.590 | 3.640 | 3.640 | 32,235,181 |
| 2026-08-11 | 3.650 | 3.660 | 3.580 | 3.650 | 3.650 | 40,262,009 |
| 2026-08-10 | 3.530 | 3.620 | 3.510 | 3.600 | 3.600 | 35,310,371 |
| 2026-08-07 | 3.580 | 3.580 | 3.460 | 3.540 | 3.540 | 42,154,209 |
| 2026-08-06 | 3.530 | 3.660 | 3.520 | 3.620 | 3.620 | 47,380,094 |
| 2026-08-05 | 3.590 | 3.590 | 3.510 | 3.540 | 3.540 | 24,987,808 |
| 2026-08-04 | 3.610 | 3.640 | 3.570 | 3.580 | 3.580 | 24,668,853 |
| 2026-08-03 | 3.600 | 3.660 | 3.580 | 3.620 | 3.620 | 28,547,040 |
| 2026-07-31 | 3.580 | 3.650 | 3.570 | 3.620 | 3.620 | 29,607,656 |
| 2026-07-30 | 3.610 | 3.670 | 3.560 | 3.620 | 3.620 | 25,071,371 |
| 2026-07-29 | 3.520 | 3.630 | 3.510 | 3.610 | 3.610 | 32,793,347 |
| 2026-07-28 | 3.490 | 3.530 | 3.440 | 3.520 | 3.520 | 25,630,030 |
| 2026-07-27 | 3.410 | 3.540 | 3.370 | 3.530 | 3.530 | 29,364,025 |
| 2026-07-24 | 3.580 | 3.650 | 3.450 | 3.450 | 3.450 | 32,636,145 |
| 2026-07-23 | 3.530 | 3.600 | 3.490 | 3.580 | 3.580 | 32,586,372 |
| 2026-07-22 | 3.470 | 3.520 | 3.410 | 3.520 | 3.520 | 30,529,287 |
| 2026-07-21 | 3.530 | 3.550 | 3.440 | 3.470 | 3.470 | 34,696,039 |
| 2026-07-20 | 3.440 | 3.600 | 3.430 | 3.560 | 3.560 | 42,083,785 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-30 | 0.2000 CNY |
| 2022-06-10 | 0.1500 CNY |
| 2021-05-28 | 0.2600 CNY |
| 2020-06-23 | 0.1300 CNY |
| 2019-06-21 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.