ShanXi Coking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 5.350 | 5.350 | 5.290 | 5.340 | 5.137 | 11,574,480 |
| 2023-04-26 | 5.330 | 5.360 | 5.260 | 5.330 | 5.128 | 11,722,951 |
| 2023-04-25 | 5.430 | 5.430 | 5.250 | 5.310 | 5.109 | 31,171,615 |
| 2023-04-24 | 5.490 | 5.530 | 5.450 | 5.460 | 5.253 | 15,103,186 |
| 2023-04-21 | 5.580 | 5.580 | 5.490 | 5.500 | 5.291 | 14,444,846 |
| 2023-04-20 | 5.610 | 5.610 | 5.520 | 5.570 | 5.359 | 14,909,032 |
| 2023-04-19 | 5.650 | 5.670 | 5.600 | 5.610 | 5.397 | 19,447,672 |
| 2023-04-18 | 5.620 | 5.680 | 5.600 | 5.650 | 5.436 | 21,236,300 |
| 2023-04-17 | 5.570 | 5.620 | 5.540 | 5.620 | 5.407 | 19,337,184 |
| 2023-04-14 | 5.560 | 5.580 | 5.530 | 5.570 | 5.359 | 11,601,641 |
| 2023-04-13 | 5.550 | 5.580 | 5.530 | 5.540 | 5.330 | 10,199,986 |
| 2023-04-12 | 5.470 | 5.580 | 5.470 | 5.550 | 5.339 | 19,129,031 |
| 2023-04-11 | 5.470 | 5.480 | 5.430 | 5.470 | 5.262 | 10,223,385 |
| 2023-04-10 | 5.510 | 5.510 | 5.450 | 5.470 | 5.262 | 12,744,958 |
| 2023-04-07 | 5.490 | 5.530 | 5.470 | 5.510 | 5.301 | 8,920,096 |
| 2023-04-06 | 5.550 | 5.560 | 5.500 | 5.500 | 5.291 | 12,484,528 |
| 2023-04-04 | 5.570 | 5.590 | 5.550 | 5.560 | 5.349 | 13,906,383 |
| 2023-04-03 | 5.550 | 5.590 | 5.540 | 5.570 | 5.359 | 13,536,536 |
| 2023-03-31 | 5.530 | 5.560 | 5.520 | 5.540 | 5.330 | 11,991,015 |
| 2023-03-30 | 5.500 | 5.550 | 5.430 | 5.550 | 5.339 | 17,249,110 |
| 2023-03-29 | 5.560 | 5.570 | 5.480 | 5.500 | 5.291 | 12,862,948 |
| 2023-03-28 | 5.580 | 5.590 | 5.540 | 5.550 | 5.339 | 9,612,583 |
| 2023-03-27 | 5.580 | 5.590 | 5.530 | 5.580 | 5.368 | 11,320,111 |
| 2023-03-24 | 5.610 | 5.610 | 5.570 | 5.580 | 5.368 | 10,146,000 |
| 2023-03-23 | 5.570 | 5.620 | 5.550 | 5.610 | 5.397 | 12,788,056 |
| 2023-03-22 | 5.550 | 5.610 | 5.540 | 5.580 | 5.368 | 12,855,876 |
| 2023-03-21 | 5.530 | 5.550 | 5.500 | 5.550 | 5.339 | 12,403,815 |
| 2023-03-20 | 5.550 | 5.590 | 5.510 | 5.520 | 5.311 | 14,352,611 |
| 2023-03-17 | 5.530 | 5.600 | 5.520 | 5.560 | 5.349 | 14,891,206 |
| 2023-03-16 | 5.630 | 5.630 | 5.500 | 5.510 | 5.301 | 24,424,861 |
| 2023-03-15 | 5.610 | 5.670 | 5.600 | 5.660 | 5.445 | 13,330,502 |
| 2023-03-14 | 5.640 | 5.680 | 5.580 | 5.590 | 5.378 | 16,022,865 |
| 2023-03-13 | 5.610 | 5.660 | 5.580 | 5.650 | 5.436 | 13,726,797 |
| 2023-03-10 | 5.720 | 5.750 | 5.630 | 5.630 | 5.416 | 19,031,234 |
| 2023-03-09 | 5.760 | 5.800 | 5.720 | 5.730 | 5.513 | 14,415,017 |
| 2023-03-08 | 5.760 | 5.760 | 5.700 | 5.740 | 5.522 | 17,634,627 |
| 2023-03-07 | 5.790 | 5.890 | 5.770 | 5.770 | 5.551 | 33,944,287 |
| 2023-03-06 | 5.850 | 5.880 | 5.770 | 5.770 | 5.551 | 23,979,090 |
| 2023-03-03 | 5.840 | 5.870 | 5.800 | 5.860 | 5.638 | 20,339,100 |
| 2023-03-02 | 5.830 | 5.900 | 5.800 | 5.840 | 5.618 | 24,378,474 |
| 2023-03-01 | 5.820 | 5.840 | 5.790 | 5.830 | 5.609 | 21,093,945 |
| 2023-02-28 | 5.780 | 5.840 | 5.760 | 5.820 | 5.599 | 19,440,468 |
| 2023-02-27 | 5.890 | 5.910 | 5.790 | 5.820 | 5.599 | 30,934,964 |
| 2023-02-24 | 5.860 | 5.910 | 5.790 | 5.850 | 5.628 | 26,769,957 |
| 2023-02-23 | 6.000 | 6.050 | 5.850 | 5.890 | 5.667 | 54,747,524 |
| 2023-02-22 | 5.810 | 5.970 | 5.770 | 5.900 | 5.676 | 58,518,034 |
| 2023-02-21 | 5.760 | 5.860 | 5.720 | 5.840 | 5.618 | 56,141,628 |
| 2023-02-20 | 5.620 | 5.740 | 5.620 | 5.730 | 5.513 | 34,620,878 |
| 2023-02-17 | 5.580 | 5.680 | 5.570 | 5.620 | 5.407 | 24,215,536 |
| 2023-02-16 | 5.660 | 5.700 | 5.530 | 5.550 | 5.339 | 23,618,216 |
| 2023-02-15 | 5.730 | 5.730 | 5.630 | 5.660 | 5.445 | 18,403,114 |
| 2023-02-14 | 5.690 | 5.730 | 5.680 | 5.710 | 5.493 | 16,962,201 |
| 2023-02-13 | 5.660 | 5.700 | 5.640 | 5.690 | 5.474 | 16,175,777 |
| 2023-02-10 | 5.680 | 5.690 | 5.640 | 5.670 | 5.455 | 12,583,379 |
| 2023-02-09 | 5.630 | 5.690 | 5.630 | 5.680 | 5.464 | 13,775,612 |
| 2023-02-08 | 5.700 | 5.710 | 5.640 | 5.650 | 5.436 | 14,305,621 |
| 2023-02-07 | 5.670 | 5.730 | 5.660 | 5.700 | 5.484 | 15,111,147 |
| 2023-02-06 | 5.680 | 5.700 | 5.650 | 5.670 | 5.455 | 14,351,987 |
| 2023-02-03 | 5.750 | 5.750 | 5.660 | 5.710 | 5.493 | 26,030,049 |
| 2023-02-02 | 5.790 | 5.820 | 5.730 | 5.770 | 5.551 | 23,782,773 |
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.