ShanXi Coking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.510 | 3.520 | 3.440 | 3.460 | 3.460 | 14,304,283 |
| 2024-07-23 | 3.560 | 3.600 | 3.500 | 3.500 | 3.500 | 10,593,069 |
| 2024-07-22 | 3.600 | 3.610 | 3.540 | 3.560 | 3.560 | 9,465,923 |
| 2024-07-19 | 3.630 | 3.630 | 3.580 | 3.600 | 3.600 | 8,854,393 |
| 2024-07-18 | 3.630 | 3.660 | 3.580 | 3.640 | 3.640 | 10,534,453 |
| 2024-07-17 | 3.670 | 3.680 | 3.610 | 3.640 | 3.640 | 10,216,591 |
| 2024-07-16 | 3.700 | 3.710 | 3.650 | 3.670 | 3.670 | 9,294,130 |
| 2024-07-15 | 3.740 | 3.750 | 3.690 | 3.710 | 3.710 | 8,658,453 |
| 2024-07-12 | 3.760 | 3.810 | 3.720 | 3.740 | 3.740 | 10,554,399 |
| 2024-07-11 | 3.710 | 3.770 | 3.690 | 3.770 | 3.770 | 13,072,430 |
| 2024-07-10 | 3.820 | 3.820 | 3.660 | 3.670 | 3.670 | 17,081,150 |
| 2024-07-09 | 3.820 | 3.850 | 3.730 | 3.840 | 3.840 | 12,072,238 |
| 2024-07-08 | 3.940 | 3.950 | 3.800 | 3.810 | 3.810 | 11,324,359 |
| 2024-07-05 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-07-04 | 4.000 | 4.020 | 3.910 | 3.920 | 3.920 | 9,490,347 |
| 2024-07-03 | 4.010 | 4.050 | 3.990 | 4.000 | 4.000 | 6,165,311 |
| 2024-07-02 | 4.010 | 4.030 | 3.970 | 4.010 | 4.010 | 8,914,900 |
| 2024-07-01 | 3.920 | 4.020 | 3.920 | 4.010 | 4.010 | 10,461,607 |
| 2024-06-28 | 3.930 | 3.980 | 3.910 | 3.920 | 3.920 | 7,618,168 |
| 2024-06-27 | 4.000 | 4.030 | 3.910 | 3.920 | 3.920 | 9,083,000 |
| 2024-06-26 | 3.950 | 4.010 | 3.910 | 4.000 | 4.000 | 10,109,204 |
| 2024-06-25 | 3.880 | 3.970 | 3.870 | 3.930 | 3.930 | 12,383,533 |
| 2024-06-24 | 4.040 | 4.040 | 3.880 | 3.890 | 3.890 | 14,953,320 |
| 2024-06-21 | 4.080 | 4.100 | 4.020 | 4.060 | 4.060 | 8,792,923 |
| 2024-06-20 | 4.120 | 4.160 | 4.070 | 4.080 | 4.080 | 11,319,438 |
| 2024-06-19 | 4.190 | 4.230 | 4.150 | 4.160 | 4.160 | 11,904,698 |
| 2024-06-18 | 4.180 | 4.210 | 4.170 | 4.190 | 4.190 | 8,226,670 |
| 2024-06-17 | 4.220 | 4.250 | 4.180 | 4.180 | 4.180 | 12,613,031 |
| 2024-06-14 | 4.220 | 4.260 | 4.210 | 4.250 | 4.250 | 9,760,859 |
| 2024-06-13 | 4.300 | 4.330 | 4.220 | 4.250 | 4.250 | 11,201,690 |
| 2024-06-12 | 4.250 | 4.340 | 4.230 | 4.320 | 4.320 | 13,358,807 |
| 2024-06-11 | 4.350 | 4.350 | 4.220 | 4.250 | 4.250 | 13,487,425 |
| 2024-06-07 | 4.230 | 4.350 | 4.230 | 4.340 | 4.340 | 16,974,879 |
| 2024-06-06 | 4.270 | 4.300 | 4.190 | 4.210 | 4.210 | 16,211,036 |
| 2024-06-05 | 4.350 | 4.370 | 4.260 | 4.260 | 4.260 | 13,333,829 |
| 2024-06-04 | 4.360 | 4.380 | 4.320 | 4.370 | 4.370 | 12,827,956 |
| 2024-06-03 | 4.500 | 4.500 | 4.340 | 4.380 | 4.380 | 18,715,637 |
| 2024-05-31 | 4.480 | 4.520 | 4.480 | 4.500 | 4.500 | 10,548,033 |
| 2024-05-30 | 4.530 | 4.570 | 4.460 | 4.470 | 4.470 | 17,979,741 |
| 2024-05-29 | 4.480 | 4.580 | 4.460 | 4.530 | 4.530 | 16,211,840 |
| 2024-05-28 | 4.520 | 4.570 | 4.500 | 4.510 | 4.510 | 14,058,671 |
| 2024-05-27 | 4.560 | 4.570 | 4.500 | 4.540 | 4.540 | 12,753,699 |
| 2024-05-24 | 4.510 | 4.570 | 4.510 | 4.520 | 4.520 | 11,177,701 |
| 2024-05-23 | 4.630 | 4.640 | 4.510 | 4.510 | 4.510 | 21,589,604 |
| 2024-05-22 | 4.630 | 4.680 | 4.620 | 4.650 | 4.650 | 24,727,136 |
| 2024-05-21 | 4.660 | 4.670 | 4.580 | 4.600 | 4.600 | 15,283,702 |
| 2024-05-20 | 4.560 | 4.690 | 4.550 | 4.650 | 4.650 | 30,707,259 |
| 2024-05-17 | 4.510 | 4.570 | 4.490 | 4.560 | 4.560 | 17,131,082 |
| 2024-05-16 | 4.500 | 4.540 | 4.480 | 4.500 | 4.500 | 13,424,150 |
| 2024-05-15 | 4.460 | 4.540 | 4.450 | 4.500 | 4.500 | 13,349,890 |
| 2024-05-14 | 4.480 | 4.530 | 4.470 | 4.480 | 4.480 | 13,777,926 |
| 2024-05-13 | 4.560 | 4.560 | 4.480 | 4.500 | 4.500 | 19,328,028 |
| 2024-05-10 | 4.580 | 4.610 | 4.530 | 4.560 | 4.560 | 14,875,864 |
| 2024-05-09 | 4.580 | 4.630 | 4.560 | 4.590 | 4.590 | 15,175,663 |
| 2024-05-08 | 4.590 | 4.640 | 4.570 | 4.580 | 4.580 | 18,374,228 |
| 2024-05-07 | 4.600 | 4.640 | 4.560 | 4.590 | 4.590 | 15,835,735 |
| 2024-05-06 | 4.550 | 4.630 | 4.540 | 4.620 | 4.620 | 22,026,876 |
| 2024-04-30 | 4.570 | 4.580 | 4.510 | 4.530 | 4.530 | 19,269,294 |
| 2024-04-29 | 4.480 | 4.580 | 4.460 | 4.580 | 4.580 | 29,361,343 |
| 2024-04-26 | 4.490 | 4.540 | 4.440 | 4.510 | 4.510 | 24,533,486 |
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.