ShanXi Coking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.340 | 4.640 | 4.320 | 4.530 | 4.530 | 45,922,847 |
| 2024-04-24 | 4.430 | 4.480 | 4.300 | 4.370 | 4.370 | 53,663,054 |
| 2024-04-23 | 4.780 | 4.800 | 4.510 | 4.510 | 4.510 | 51,064,013 |
| 2024-04-22 | 5.140 | 5.160 | 5.000 | 5.010 | 5.010 | 23,238,607 |
| 2024-04-19 | 5.050 | 5.180 | 5.050 | 5.130 | 5.130 | 24,003,163 |
| 2024-04-18 | 5.090 | 5.180 | 5.060 | 5.090 | 5.090 | 24,183,291 |
| 2024-04-17 | 5.040 | 5.090 | 5.000 | 5.090 | 5.090 | 23,849,767 |
| 2024-04-16 | 5.100 | 5.180 | 5.020 | 5.030 | 5.030 | 33,149,812 |
| 2024-04-15 | 5.140 | 5.190 | 5.050 | 5.150 | 5.150 | 39,558,012 |
| 2024-04-12 | 5.100 | 5.260 | 5.090 | 5.170 | 5.170 | 47,166,469 |
| 2024-04-11 | 5.030 | 5.130 | 4.990 | 5.090 | 5.090 | 27,309,996 |
| 2024-04-10 | 5.060 | 5.090 | 5.010 | 5.040 | 5.040 | 18,148,101 |
| 2024-04-09 | 4.970 | 5.050 | 4.960 | 5.050 | 5.050 | 15,985,134 |
| 2024-04-08 | 4.980 | 5.060 | 4.950 | 5.000 | 5.000 | 23,986,858 |
| 2024-04-03 | 4.850 | 4.990 | 4.840 | 4.980 | 4.980 | 24,292,807 |
| 2024-04-02 | 4.800 | 4.860 | 4.780 | 4.850 | 4.850 | 12,134,699 |
| 2024-04-01 | 4.780 | 4.820 | 4.760 | 4.800 | 4.800 | 8,890,039 |
| 2024-03-29 | 4.680 | 4.770 | 4.670 | 4.770 | 4.770 | 5,604,383 |
| 2024-03-28 | 4.680 | 4.730 | 4.650 | 4.700 | 4.700 | 9,866,047 |
| 2024-03-27 | 4.730 | 4.780 | 4.680 | 4.680 | 4.680 | 7,701,982 |
| 2024-03-26 | 4.780 | 4.830 | 4.690 | 4.750 | 4.750 | 12,922,731 |
| 2024-03-25 | 4.850 | 4.890 | 4.800 | 4.800 | 4.800 | 10,154,750 |
| 2024-03-22 | 4.940 | 4.950 | 4.850 | 4.860 | 4.860 | 12,237,414 |
| 2024-03-21 | 4.970 | 4.970 | 4.930 | 4.930 | 4.930 | 10,872,417 |
| 2024-03-20 | 4.970 | 5.000 | 4.930 | 4.960 | 4.960 | 11,095,101 |
| 2024-03-19 | 4.970 | 5.040 | 4.960 | 4.980 | 4.980 | 14,729,153 |
| 2024-03-18 | 4.950 | 4.980 | 4.920 | 4.980 | 4.980 | 15,504,449 |
| 2024-03-15 | 4.960 | 4.980 | 4.890 | 4.970 | 4.970 | 14,238,460 |
| 2024-03-14 | 4.930 | 4.980 | 4.930 | 4.960 | 4.960 | 11,694,563 |
| 2024-03-13 | 4.940 | 4.960 | 4.920 | 4.950 | 4.950 | 10,745,400 |
| 2024-03-12 | 4.990 | 4.990 | 4.930 | 4.950 | 4.950 | 14,104,375 |
| 2024-03-11 | 5.000 | 5.030 | 4.960 | 5.000 | 5.000 | 14,418,415 |
| 2024-03-08 | 5.080 | 5.080 | 4.990 | 5.040 | 5.040 | 15,010,784 |
| 2024-03-07 | 5.030 | 5.140 | 5.030 | 5.080 | 5.080 | 22,277,562 |
| 2024-03-06 | 4.950 | 5.100 | 4.940 | 5.040 | 5.040 | 27,017,064 |
| 2024-03-05 | 4.950 | 5.010 | 4.930 | 4.960 | 4.960 | 14,215,634 |
| 2024-03-04 | 4.960 | 4.980 | 4.930 | 4.970 | 4.970 | 12,546,913 |
| 2024-03-01 | 4.930 | 4.990 | 4.930 | 4.980 | 4.980 | 17,567,906 |
| 2024-02-29 | 4.860 | 4.970 | 4.850 | 4.960 | 4.960 | 16,392,148 |
| 2024-02-28 | 4.950 | 4.990 | 4.870 | 4.870 | 4.870 | 20,556,385 |
| 2024-02-27 | 4.900 | 4.970 | 4.890 | 4.950 | 4.950 | 14,329,189 |
| 2024-02-26 | 4.980 | 5.030 | 4.910 | 4.920 | 4.920 | 19,834,554 |
| 2024-02-23 | 5.050 | 5.060 | 4.970 | 4.990 | 4.990 | 22,802,930 |
| 2024-02-22 | 4.890 | 5.060 | 4.880 | 5.050 | 5.050 | 28,269,711 |
| 2024-02-21 | 4.870 | 4.980 | 4.850 | 4.920 | 4.920 | 20,690,158 |
| 2024-02-20 | 4.880 | 4.910 | 4.850 | 4.880 | 4.880 | 12,861,641 |
| 2024-02-19 | 4.870 | 4.940 | 4.820 | 4.890 | 4.890 | 21,455,635 |
| 2024-02-08 | 4.800 | 4.930 | 4.790 | 4.870 | 4.870 | 26,020,862 |
| 2024-02-07 | 4.610 | 4.840 | 4.550 | 4.800 | 4.800 | 29,642,310 |
| 2024-02-06 | 4.280 | 4.650 | 4.250 | 4.580 | 4.580 | 22,103,113 |
| 2024-02-05 | 4.490 | 4.500 | 4.190 | 4.330 | 4.330 | 26,892,194 |
| 2024-02-02 | 4.660 | 4.660 | 4.400 | 4.520 | 4.520 | 18,029,755 |
| 2024-02-01 | 4.710 | 4.720 | 4.600 | 4.630 | 4.630 | 13,035,082 |
| 2024-01-31 | 4.770 | 4.830 | 4.680 | 4.710 | 4.710 | 12,328,708 |
| 2024-01-30 | 4.830 | 4.900 | 4.800 | 4.800 | 4.800 | 12,577,668 |
| 2024-01-29 | 4.910 | 4.930 | 4.850 | 4.860 | 4.860 | 16,172,080 |
| 2024-01-26 | 4.840 | 4.940 | 4.820 | 4.910 | 4.910 | 19,793,201 |
| 2024-01-25 | 4.630 | 4.860 | 4.620 | 4.850 | 4.850 | 20,005,594 |
| 2024-01-24 | 4.570 | 4.650 | 4.480 | 4.640 | 4.640 | 12,328,561 |
| 2024-01-23 | 4.460 | 4.580 | 4.400 | 4.570 | 4.570 | 11,579,053 |
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.