ShanXi Coking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 4.990 | 5.040 | 4.950 | 5.020 | 5.020 | 13,295,431 |
| 2023-10-26 | 5.020 | 5.020 | 4.950 | 5.000 | 5.000 | 12,794,301 |
| 2023-10-25 | 5.030 | 5.080 | 5.010 | 5.060 | 5.060 | 14,061,805 |
| 2023-10-24 | 4.940 | 4.990 | 4.920 | 4.980 | 4.980 | 15,194,789 |
| 2023-10-23 | 5.000 | 5.050 | 4.910 | 4.940 | 4.940 | 15,669,716 |
| 2023-10-20 | 5.040 | 5.080 | 5.000 | 5.020 | 5.020 | 11,109,003 |
| 2023-10-19 | 5.070 | 5.110 | 5.010 | 5.040 | 5.040 | 14,203,583 |
| 2023-10-18 | 5.130 | 5.150 | 5.080 | 5.080 | 5.080 | 12,438,012 |
| 2023-10-17 | 5.170 | 5.180 | 5.120 | 5.150 | 5.150 | 9,890,248 |
| 2023-10-16 | 5.110 | 5.210 | 5.110 | 5.180 | 5.180 | 18,099,748 |
| 2023-10-13 | 5.100 | 5.140 | 5.070 | 5.120 | 5.120 | 11,037,597 |
| 2023-10-12 | 5.080 | 5.130 | 5.070 | 5.120 | 5.120 | 12,537,786 |
| 2023-10-11 | 5.080 | 5.110 | 5.060 | 5.080 | 5.080 | 17,357,931 |
| 2023-10-10 | 5.180 | 5.200 | 5.090 | 5.090 | 5.090 | 19,872,347 |
| 2023-10-09 | 5.240 | 5.240 | 5.140 | 5.200 | 5.200 | 20,963,154 |
| 2023-09-28 | 5.230 | 5.460 | 5.200 | 5.250 | 5.250 | 60,004,514 |
| 2023-09-27 | 5.060 | 5.080 | 5.040 | 5.060 | 5.060 | 13,007,829 |
| 2023-09-26 | 5.140 | 5.150 | 5.040 | 5.050 | 5.050 | 22,167,619 |
| 2023-09-25 | 5.180 | 5.220 | 5.120 | 5.150 | 5.150 | 14,305,567 |
| 2023-09-22 | 5.210 | 5.230 | 5.130 | 5.170 | 5.170 | 19,626,409 |
| 2023-09-21 | 5.260 | 5.270 | 5.190 | 5.200 | 5.200 | 14,191,451 |
| 2023-09-20 | 5.290 | 5.330 | 5.250 | 5.260 | 5.260 | 15,007,213 |
| 2023-09-19 | 5.360 | 5.380 | 5.290 | 5.320 | 5.320 | 26,137,487 |
| 2023-09-18 | 5.260 | 5.350 | 5.230 | 5.350 | 5.350 | 36,865,140 |
| 2023-09-15 | 5.280 | 5.300 | 5.220 | 5.250 | 5.250 | 23,232,009 |
| 2023-09-14 | 5.190 | 5.290 | 5.170 | 5.270 | 5.270 | 35,973,689 |
| 2023-09-13 | 5.190 | 5.240 | 5.170 | 5.190 | 5.190 | 14,617,410 |
| 2023-09-12 | 5.210 | 5.220 | 5.160 | 5.170 | 5.170 | 10,999,662 |
| 2023-09-11 | 5.150 | 5.240 | 5.150 | 5.180 | 5.180 | 16,149,338 |
| 2023-09-08 | 5.170 | 5.190 | 5.130 | 5.130 | 5.130 | 13,621,709 |
| 2023-09-07 | 5.200 | 5.220 | 5.170 | 5.170 | 5.170 | 17,175,141 |
| 2023-09-06 | 5.230 | 5.240 | 5.190 | 5.210 | 5.210 | 13,419,305 |
| 2023-09-05 | 5.240 | 5.270 | 5.190 | 5.230 | 5.230 | 22,190,677 |
| 2023-09-04 | 5.150 | 5.270 | 5.150 | 5.250 | 5.250 | 40,619,114 |
| 2023-09-01 | 5.020 | 5.140 | 5.000 | 5.120 | 5.120 | 21,720,562 |
| 2023-08-31 | 5.030 | 5.060 | 4.990 | 4.990 | 4.990 | 7,829,608 |
| 2023-08-30 | 5.080 | 5.100 | 5.010 | 5.020 | 5.020 | 10,063,300 |
| 2023-08-29 | 5.070 | 5.100 | 5.050 | 5.070 | 5.070 | 12,234,800 |
| 2023-08-28 | 5.130 | 5.160 | 5.050 | 5.060 | 5.060 | 25,305,898 |
| 2023-08-25 | 5.000 | 5.010 | 4.920 | 4.960 | 4.960 | 10,575,462 |
| 2023-08-24 | 5.060 | 5.090 | 5.000 | 5.000 | 5.000 | 12,402,200 |
| 2023-08-23 | 5.050 | 5.150 | 5.030 | 5.080 | 5.080 | 17,579,445 |
| 2023-08-22 | 5.030 | 5.050 | 4.980 | 5.030 | 5.030 | 14,422,632 |
| 2023-08-21 | 5.060 | 5.100 | 5.030 | 5.030 | 5.030 | 8,186,254 |
| 2023-08-18 | 5.110 | 5.140 | 5.060 | 5.060 | 5.060 | 7,554,613 |
| 2023-08-17 | 5.110 | 5.110 | 5.030 | 5.100 | 5.100 | 6,340,201 |
| 2023-08-16 | 5.100 | 5.130 | 5.090 | 5.110 | 5.110 | 5,109,226 |
| 2023-08-15 | 5.120 | 5.140 | 5.080 | 5.120 | 5.120 | 5,606,424 |
| 2023-08-14 | 5.120 | 5.150 | 5.080 | 5.120 | 5.120 | 9,558,144 |
| 2023-08-11 | 5.230 | 5.250 | 5.150 | 5.150 | 5.150 | 11,245,128 |
| 2023-08-10 | 5.170 | 5.260 | 5.170 | 5.240 | 5.240 | 11,512,044 |
| 2023-08-09 | 5.180 | 5.210 | 5.170 | 5.180 | 5.180 | 6,445,028 |
| 2023-08-08 | 5.200 | 5.210 | 5.140 | 5.200 | 5.200 | 8,923,808 |
| 2023-08-07 | 5.220 | 5.220 | 5.170 | 5.190 | 5.190 | 9,128,126 |
| 2023-08-04 | 5.250 | 5.270 | 5.210 | 5.210 | 5.210 | 10,591,079 |
| 2023-08-03 | 5.220 | 5.260 | 5.210 | 5.230 | 5.230 | 8,254,152 |
| 2023-08-02 | 5.280 | 5.290 | 5.230 | 5.240 | 5.240 | 11,308,446 |
| 2023-08-01 | 5.250 | 5.290 | 5.230 | 5.280 | 5.280 | 15,834,174 |
| 2023-07-31 | 5.220 | 5.260 | 5.220 | 5.240 | 5.240 | 14,469,713 |
| 2023-07-28 | 5.160 | 5.230 | 5.130 | 5.220 | 5.220 | 14,890,538 |
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.