ShanXi Coking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 5.770 | 5.790 | 5.730 | 5.780 | 5.561 | 23,279,186 |
| 2023-01-31 | 5.680 | 5.770 | 5.660 | 5.760 | 5.541 | 25,327,944 |
| 2023-01-30 | 5.760 | 5.780 | 5.670 | 5.680 | 5.464 | 29,206,771 |
| 2023-01-20 | 5.630 | 5.720 | 5.620 | 5.690 | 5.474 | 30,013,698 |
| 2023-01-19 | 5.560 | 5.630 | 5.540 | 5.620 | 5.407 | 21,036,554 |
| 2023-01-18 | 5.540 | 5.600 | 5.530 | 5.580 | 5.368 | 14,721,579 |
| 2023-01-17 | 5.570 | 5.570 | 5.520 | 5.540 | 5.330 | 11,236,091 |
| 2023-01-16 | 5.550 | 5.570 | 5.500 | 5.560 | 5.349 | 18,824,809 |
| 2023-01-13 | 5.560 | 5.610 | 5.500 | 5.550 | 5.339 | 14,490,700 |
| 2023-01-12 | 5.600 | 5.600 | 5.530 | 5.550 | 5.339 | 22,406,325 |
| 2023-01-11 | 5.490 | 5.650 | 5.480 | 5.630 | 5.416 | 46,003,010 |
| 2023-01-10 | 5.500 | 5.510 | 5.470 | 5.480 | 5.272 | 10,401,985 |
| 2023-01-09 | 5.500 | 5.530 | 5.460 | 5.520 | 5.311 | 18,766,300 |
| 2023-01-06 | 5.430 | 5.490 | 5.420 | 5.480 | 5.272 | 17,458,995 |
| 2023-01-05 | 5.430 | 5.450 | 5.410 | 5.440 | 5.234 | 13,947,296 |
| 2023-01-04 | 5.430 | 5.470 | 5.410 | 5.420 | 5.214 | 15,197,206 |
| 2023-01-03 | 5.400 | 5.460 | 5.370 | 5.460 | 5.253 | 15,684,501 |
| 2022-12-30 | 5.410 | 5.420 | 5.370 | 5.410 | 5.205 | 8,293,843 |
| 2022-12-29 | 5.440 | 5.460 | 5.370 | 5.390 | 5.185 | 11,119,708 |
| 2022-12-28 | 5.460 | 5.510 | 5.430 | 5.470 | 5.262 | 10,344,727 |
| 2022-12-27 | 5.430 | 5.510 | 5.420 | 5.490 | 5.282 | 14,493,733 |
| 2022-12-26 | 5.370 | 5.410 | 5.340 | 5.410 | 5.205 | 9,100,665 |
| 2022-12-23 | 5.360 | 5.400 | 5.300 | 5.370 | 5.166 | 10,861,699 |
| 2022-12-22 | 5.510 | 5.540 | 5.360 | 5.370 | 5.166 | 16,772,454 |
| 2022-12-21 | 5.520 | 5.550 | 5.450 | 5.490 | 5.282 | 10,622,103 |
| 2022-12-20 | 5.450 | 5.560 | 5.450 | 5.520 | 5.311 | 13,082,761 |
| 2022-12-19 | 5.630 | 5.670 | 5.450 | 5.480 | 5.272 | 23,978,244 |
| 2022-12-16 | 5.560 | 5.700 | 5.560 | 5.650 | 5.436 | 18,607,868 |
| 2022-12-15 | 5.730 | 5.740 | 5.600 | 5.640 | 5.426 | 20,201,649 |
| 2022-12-14 | 5.720 | 5.770 | 5.700 | 5.720 | 5.503 | 13,422,571 |
| 2022-12-13 | 5.660 | 5.770 | 5.650 | 5.720 | 5.503 | 22,710,399 |
| 2022-12-12 | 5.850 | 5.930 | 5.670 | 5.680 | 5.464 | 45,088,389 |
| 2022-12-09 | 5.810 | 5.860 | 5.780 | 5.850 | 5.628 | 23,031,513 |
| 2022-12-08 | 5.810 | 5.820 | 5.750 | 5.800 | 5.580 | 15,424,842 |
| 2022-12-07 | 5.860 | 5.890 | 5.780 | 5.800 | 5.580 | 24,295,581 |
| 2022-12-06 | 5.890 | 5.900 | 5.830 | 5.860 | 5.638 | 25,081,301 |
| 2022-12-05 | 5.800 | 5.930 | 5.800 | 5.910 | 5.686 | 42,018,681 |
| 2022-12-02 | 5.800 | 5.810 | 5.730 | 5.780 | 5.561 | 18,403,052 |
| 2022-12-01 | 5.880 | 5.890 | 5.790 | 5.800 | 5.580 | 31,515,362 |
| 2022-11-30 | 5.810 | 5.900 | 5.790 | 5.830 | 5.609 | 38,805,183 |
| 2022-11-29 | 5.730 | 5.830 | 5.720 | 5.820 | 5.599 | 40,436,591 |
| 2022-11-28 | 5.700 | 5.720 | 5.620 | 5.700 | 5.484 | 23,505,780 |
| 2022-11-25 | 5.690 | 5.780 | 5.650 | 5.760 | 5.541 | 36,045,248 |
| 2022-11-24 | 5.670 | 5.700 | 5.640 | 5.680 | 5.464 | 21,491,550 |
| 2022-11-23 | 5.590 | 5.670 | 5.580 | 5.670 | 5.455 | 23,393,811 |
| 2022-11-22 | 5.590 | 5.670 | 5.570 | 5.610 | 5.397 | 19,882,951 |
| 2022-11-21 | 5.570 | 5.590 | 5.500 | 5.580 | 5.368 | 18,669,410 |
| 2022-11-18 | 5.640 | 5.670 | 5.600 | 5.610 | 5.397 | 21,690,660 |
| 2022-11-17 | 5.720 | 5.730 | 5.620 | 5.660 | 5.445 | 26,763,815 |
| 2022-11-16 | 5.710 | 5.760 | 5.700 | 5.740 | 5.522 | 22,587,732 |
| 2022-11-15 | 5.660 | 5.720 | 5.620 | 5.720 | 5.503 | 22,582,629 |
| 2022-11-14 | 5.770 | 5.870 | 5.660 | 5.680 | 5.464 | 37,375,531 |
| 2022-11-11 | 5.730 | 5.780 | 5.680 | 5.760 | 5.541 | 37,237,404 |
| 2022-11-10 | 5.600 | 5.680 | 5.560 | 5.660 | 5.445 | 24,586,704 |
| 2022-11-09 | 5.670 | 5.700 | 5.640 | 5.640 | 5.426 | 15,759,719 |
| 2022-11-08 | 5.690 | 5.720 | 5.620 | 5.660 | 5.445 | 22,067,481 |
| 2022-11-07 | 5.650 | 5.740 | 5.630 | 5.720 | 5.503 | 32,933,107 |
| 2022-11-04 | 5.540 | 5.670 | 5.530 | 5.660 | 5.445 | 29,699,633 |
| 2022-11-03 | 5.530 | 5.570 | 5.510 | 5.540 | 5.330 | 16,615,878 |
| 2022-11-02 | 5.460 | 5.590 | 5.440 | 5.570 | 5.359 | 28,265,127 |
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.