ShanXi Coking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 5.180 | 5.220 | 5.140 | 5.170 | 5.170 | 11,110,423 |
| 2023-07-26 | 5.120 | 5.190 | 5.120 | 5.180 | 5.180 | 14,012,866 |
| 2023-07-25 | 5.070 | 5.130 | 5.070 | 5.120 | 5.120 | 10,643,015 |
| 2023-07-24 | 5.090 | 5.090 | 5.050 | 5.060 | 5.060 | 5,473,568 |
| 2023-07-21 | 5.110 | 5.120 | 5.090 | 5.090 | 5.090 | 6,706,136 |
| 2023-07-20 | 5.100 | 5.130 | 5.090 | 5.100 | 5.100 | 9,730,147 |
| 2023-07-19 | 5.090 | 5.100 | 5.060 | 5.090 | 5.090 | 5,629,416 |
| 2023-07-18 | 5.050 | 5.100 | 5.030 | 5.080 | 5.080 | 7,507,212 |
| 2023-07-17 | 5.090 | 5.090 | 5.030 | 5.050 | 5.050 | 7,474,139 |
| 2023-07-14 | 5.130 | 5.140 | 5.080 | 5.090 | 5.090 | 15,903,159 |
| 2023-07-13 | 5.160 | 5.190 | 5.150 | 5.180 | 5.180 | 7,838,966 |
| 2023-07-12 | 5.170 | 5.170 | 5.140 | 5.160 | 5.160 | 6,222,379 |
| 2023-07-11 | 5.170 | 5.190 | 5.140 | 5.170 | 5.170 | 7,329,835 |
| 2023-07-10 | 5.170 | 5.200 | 5.150 | 5.170 | 5.170 | 8,344,300 |
| 2023-07-07 | 5.150 | 5.190 | 5.130 | 5.180 | 5.180 | 8,929,334 |
| 2023-07-06 | 5.160 | 5.170 | 5.120 | 5.150 | 5.150 | 7,114,479 |
| 2023-07-05 | 5.150 | 5.180 | 5.130 | 5.170 | 5.170 | 10,555,597 |
| 2023-07-04 | 5.170 | 5.180 | 5.120 | 5.150 | 5.150 | 9,738,765 |
| 2023-07-03 | 5.120 | 5.180 | 5.120 | 5.170 | 5.170 | 12,341,089 |
| 2023-06-30 | 5.120 | 5.160 | 5.120 | 5.130 | 5.130 | 9,924,168 |
| 2023-06-29 | 5.180 | 5.180 | 5.100 | 5.110 | 5.110 | 19,088,760 |
| 2023-06-28 | 5.050 | 5.290 | 5.040 | 5.220 | 5.220 | 34,444,631 |
| 2023-06-27 | 4.990 | 5.070 | 4.980 | 5.050 | 5.050 | 7,487,567 |
| 2023-06-26 | 4.980 | 5.010 | 4.970 | 5.000 | 5.000 | 5,895,555 |
| 2023-06-21 | 5.010 | 5.030 | 4.990 | 5.010 | 5.010 | 6,244,126 |
| 2023-06-20 | 5.020 | 5.040 | 5.000 | 5.010 | 5.010 | 5,969,257 |
| 2023-06-19 | 5.080 | 5.080 | 5.030 | 5.030 | 5.030 | 5,805,840 |
| 2023-06-16 | 5.060 | 5.090 | 5.050 | 5.080 | 5.080 | 9,086,270 |
| 2023-06-15 | 5.030 | 5.070 | 4.980 | 5.060 | 5.060 | 10,547,725 |
| 2023-06-14 | 5.040 | 5.060 | 5.010 | 5.030 | 5.030 | 6,901,124 |
| 2023-06-13 | 5.060 | 5.070 | 5.030 | 5.040 | 5.040 | 5,237,995 |
| 2023-06-12 | 5.050 | 5.090 | 5.040 | 5.060 | 5.060 | 7,042,425 |
| 2023-06-09 | 5.050 | 5.080 | 5.030 | 5.050 | 5.050 | 4,657,379 |
| 2023-06-08 | 4.990 | 5.060 | 4.980 | 5.050 | 5.050 | 6,798,781 |
| 2023-06-07 | 5.010 | 5.020 | 4.980 | 4.990 | 4.990 | 6,292,330 |
| 2023-06-06 | 5.050 | 5.060 | 5.000 | 5.020 | 5.020 | 7,486,176 |
| 2023-06-05 | 5.070 | 5.070 | 5.040 | 5.050 | 5.050 | 4,655,090 |
| 2023-06-02 | 5.010 | 5.070 | 5.000 | 5.060 | 5.060 | 6,551,922 |
| 2023-06-01 | 5.000 | 5.030 | 4.970 | 5.010 | 5.010 | 7,754,159 |
| 2023-05-31 | 5.060 | 5.060 | 5.000 | 5.000 | 5.000 | 8,974,521 |
| 2023-05-30 | 5.100 | 5.110 | 5.030 | 5.080 | 5.080 | 9,657,564 |
| 2023-05-29 | 5.240 | 5.280 | 5.220 | 5.270 | 5.070 | 8,520,135 |
| 2023-05-26 | 5.260 | 5.270 | 5.190 | 5.230 | 5.032 | 11,306,061 |
| 2023-05-25 | 5.290 | 5.310 | 5.250 | 5.270 | 5.070 | 8,488,001 |
| 2023-05-24 | 5.310 | 5.330 | 5.280 | 5.290 | 5.089 | 8,266,881 |
| 2023-05-23 | 5.340 | 5.350 | 5.300 | 5.300 | 5.099 | 8,702,840 |
| 2023-05-22 | 5.350 | 5.370 | 5.330 | 5.340 | 5.137 | 7,748,369 |
| 2023-05-19 | 5.400 | 5.410 | 5.360 | 5.360 | 5.157 | 8,831,859 |
| 2023-05-18 | 5.430 | 5.450 | 5.410 | 5.420 | 5.214 | 9,278,669 |
| 2023-05-17 | 5.430 | 5.440 | 5.390 | 5.420 | 5.214 | 9,903,059 |
| 2023-05-16 | 5.470 | 5.500 | 5.420 | 5.450 | 5.243 | 12,467,107 |
| 2023-05-15 | 5.440 | 5.460 | 5.390 | 5.460 | 5.253 | 10,536,165 |
| 2023-05-12 | 5.460 | 5.470 | 5.400 | 5.420 | 5.214 | 10,716,526 |
| 2023-05-11 | 5.460 | 5.480 | 5.410 | 5.460 | 5.253 | 11,041,081 |
| 2023-05-10 | 5.500 | 5.500 | 5.430 | 5.450 | 5.243 | 11,550,728 |
| 2023-05-09 | 5.480 | 5.550 | 5.460 | 5.480 | 5.272 | 24,371,047 |
| 2023-05-08 | 5.390 | 5.480 | 5.370 | 5.480 | 5.272 | 18,202,501 |
| 2023-05-05 | 5.410 | 5.430 | 5.340 | 5.380 | 5.176 | 11,855,340 |
| 2023-05-04 | 5.350 | 5.420 | 5.310 | 5.400 | 5.195 | 14,913,195 |
| 2023-04-28 | 5.340 | 5.380 | 5.320 | 5.380 | 5.176 | 14,954,206 |
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.