ShanXi Coking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 4.710 | 4.710 | 4.430 | 4.480 | 4.480 | 13,479,175 |
| 2024-01-19 | 4.750 | 4.770 | 4.690 | 4.720 | 4.720 | 9,592,291 |
| 2024-01-18 | 4.890 | 4.890 | 4.640 | 4.770 | 4.770 | 25,638,219 |
| 2024-01-17 | 4.980 | 4.990 | 4.890 | 4.900 | 4.900 | 11,881,200 |
| 2024-01-16 | 5.020 | 5.020 | 4.950 | 4.980 | 4.980 | 19,311,500 |
| 2024-01-15 | 5.010 | 5.030 | 4.990 | 5.020 | 5.020 | 11,334,892 |
| 2024-01-12 | 5.020 | 5.050 | 5.010 | 5.020 | 5.020 | 15,685,598 |
| 2024-01-11 | 5.030 | 5.040 | 5.000 | 5.030 | 5.030 | 18,486,777 |
| 2024-01-10 | 5.080 | 5.110 | 5.040 | 5.040 | 5.040 | 12,657,901 |
| 2024-01-09 | 5.060 | 5.130 | 5.020 | 5.100 | 5.100 | 15,710,857 |
| 2024-01-08 | 5.180 | 5.190 | 5.030 | 5.060 | 5.060 | 26,780,506 |
| 2024-01-05 | 5.250 | 5.250 | 5.150 | 5.170 | 5.170 | 19,704,575 |
| 2024-01-04 | 5.170 | 5.240 | 5.170 | 5.240 | 5.240 | 26,799,238 |
| 2024-01-03 | 5.080 | 5.190 | 5.060 | 5.180 | 5.180 | 23,788,645 |
| 2024-01-02 | 5.030 | 5.130 | 5.020 | 5.100 | 5.100 | 23,787,272 |
| 2023-12-29 | 5.030 | 5.050 | 5.020 | 5.040 | 5.040 | 12,953,290 |
| 2023-12-28 | 5.050 | 5.060 | 5.010 | 5.050 | 5.050 | 15,371,992 |
| 2023-12-27 | 4.980 | 5.040 | 4.980 | 5.030 | 5.030 | 9,455,632 |
| 2023-12-26 | 5.030 | 5.100 | 5.000 | 5.000 | 5.000 | 11,991,879 |
| 2023-12-25 | 5.040 | 5.050 | 4.970 | 5.040 | 5.040 | 11,051,163 |
| 2023-12-22 | 5.040 | 5.110 | 5.020 | 5.040 | 5.040 | 13,627,805 |
| 2023-12-21 | 5.080 | 5.100 | 4.980 | 5.040 | 5.040 | 15,290,938 |
| 2023-12-20 | 5.100 | 5.180 | 5.070 | 5.080 | 5.080 | 11,253,347 |
| 2023-12-19 | 5.170 | 5.170 | 5.060 | 5.090 | 5.090 | 12,261,548 |
| 2023-12-18 | 5.210 | 5.220 | 5.120 | 5.150 | 5.150 | 11,577,304 |
| 2023-12-15 | 5.290 | 5.290 | 5.190 | 5.210 | 5.210 | 12,885,033 |
| 2023-12-14 | 5.280 | 5.300 | 5.230 | 5.270 | 5.270 | 15,550,651 |
| 2023-12-13 | 5.270 | 5.300 | 5.250 | 5.250 | 5.250 | 12,379,262 |
| 2023-12-12 | 5.230 | 5.290 | 5.230 | 5.290 | 5.290 | 10,576,511 |
| 2023-12-11 | 5.200 | 5.270 | 5.120 | 5.270 | 5.270 | 16,001,821 |
| 2023-12-08 | 5.190 | 5.250 | 5.170 | 5.180 | 5.180 | 13,857,336 |
| 2023-12-07 | 5.230 | 5.240 | 5.200 | 5.200 | 5.200 | 10,062,817 |
| 2023-12-06 | 5.190 | 5.240 | 5.180 | 5.210 | 5.210 | 10,051,091 |
| 2023-12-05 | 5.270 | 5.290 | 5.200 | 5.210 | 5.210 | 14,847,538 |
| 2023-12-04 | 5.240 | 5.310 | 5.240 | 5.290 | 5.290 | 20,906,062 |
| 2023-12-01 | 5.180 | 5.280 | 5.180 | 5.250 | 5.250 | 20,608,717 |
| 2023-11-30 | 5.190 | 5.220 | 5.150 | 5.180 | 5.180 | 17,963,457 |
| 2023-11-29 | 5.180 | 5.350 | 5.160 | 5.220 | 5.220 | 50,551,702 |
| 2023-11-28 | 5.170 | 5.180 | 5.130 | 5.170 | 5.170 | 13,859,422 |
| 2023-11-27 | 5.170 | 5.210 | 5.150 | 5.190 | 5.190 | 21,461,289 |
| 2023-11-24 | 5.100 | 5.170 | 5.100 | 5.150 | 5.150 | 21,974,609 |
| 2023-11-23 | 5.070 | 5.120 | 5.060 | 5.120 | 5.120 | 9,677,315 |
| 2023-11-22 | 5.090 | 5.110 | 5.070 | 5.070 | 5.070 | 9,395,350 |
| 2023-11-21 | 5.110 | 5.140 | 5.090 | 5.110 | 5.110 | 14,110,412 |
| 2023-11-20 | 5.090 | 5.110 | 5.070 | 5.090 | 5.090 | 8,312,076 |
| 2023-11-17 | 5.110 | 5.130 | 5.080 | 5.100 | 5.100 | 10,907,915 |
| 2023-11-16 | 5.120 | 5.130 | 5.070 | 5.110 | 5.110 | 15,172,708 |
| 2023-11-15 | 5.110 | 5.150 | 5.070 | 5.140 | 5.140 | 19,919,834 |
| 2023-11-14 | 5.110 | 5.110 | 5.050 | 5.070 | 5.070 | 14,200,060 |
| 2023-11-13 | 5.120 | 5.130 | 5.060 | 5.120 | 5.120 | 17,129,025 |
| 2023-11-10 | 5.070 | 5.110 | 5.030 | 5.090 | 5.090 | 17,425,706 |
| 2023-11-09 | 5.000 | 5.090 | 4.980 | 5.080 | 5.080 | 26,771,429 |
| 2023-11-08 | 5.030 | 5.040 | 4.980 | 5.000 | 5.000 | 13,453,576 |
| 2023-11-07 | 5.030 | 5.050 | 5.020 | 5.040 | 5.040 | 9,287,143 |
| 2023-11-06 | 5.030 | 5.050 | 5.010 | 5.050 | 5.050 | 14,510,933 |
| 2023-11-03 | 5.030 | 5.050 | 5.010 | 5.020 | 5.020 | 10,636,219 |
| 2023-11-02 | 5.030 | 5.040 | 5.000 | 5.020 | 5.020 | 7,972,343 |
| 2023-11-01 | 5.060 | 5.070 | 5.000 | 5.020 | 5.020 | 10,724,710 |
| 2023-10-31 | 5.010 | 5.080 | 5.010 | 5.060 | 5.060 | 14,275,247 |
| 2023-10-30 | 5.000 | 5.040 | 5.000 | 5.020 | 5.020 | 9,863,282 |
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.