ShanXi Coking Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	5.370	5.500	5.350	5.490	5.282	25,712,178
2022-10-31	5.410	5.470	5.310	5.370	5.166	29,076,822
2022-10-28	5.620	5.640	5.420	5.460	5.253	33,937,877
2022-10-27	5.620	5.700	5.610	5.660	5.445	31,446,073
2022-10-26	5.600	5.680	5.580	5.620	5.407	28,783,953
2022-10-25	5.630	5.670	5.510	5.600	5.388	29,923,149
2022-10-24	5.780	5.810	5.590	5.650	5.436	30,219,908
2022-10-21	5.780	5.820	5.720	5.730	5.513	27,866,766
2022-10-20	5.900	5.910	5.730	5.770	5.551	47,258,497
2022-10-19	6.010	6.080	5.920	5.930	5.705	47,656,834
2022-10-18	6.070	6.140	6.010	6.040	5.811	35,249,300
2022-10-17	6.030	6.100	5.830	6.080	5.849	52,927,452
2022-10-14	6.040	6.120	6.030	6.080	5.849	43,235,070
2022-10-13	6.180	6.190	5.980	6.060	5.830	48,703,315
2022-10-12	6.070	6.210	6.010	6.200	5.965	36,801,483
2022-10-11	6.060	6.160	5.920	6.160	5.926	36,077,532
2022-10-10	6.210	6.240	6.050	6.080	5.849	46,234,979
2022-09-30	5.920	6.130	5.900	6.090	5.859	48,264,517
2022-09-29	5.910	6.060	5.900	5.950	5.724	55,258,723
2022-09-28	5.970	6.060	5.840	5.840	5.618	36,290,035
2022-09-27	6.060	6.120	5.840	6.020	5.792	47,411,226
2022-09-26	6.250	6.290	6.000	6.010	5.782	49,510,412
2022-09-23	6.430	6.530	6.270	6.310	6.071	51,766,662
2022-09-22	6.300	6.470	6.270	6.450	6.205	50,372,502
2022-09-21	6.250	6.370	6.230	6.350	6.109	36,695,401
2022-09-20	6.250	6.380	6.170	6.310	6.071	50,734,145
2022-09-19	6.110	6.310	6.070	6.160	5.926	51,964,345
2022-09-16	6.340	6.490	6.120	6.120	5.888	68,005,321
2022-09-15	6.480	6.630	6.300	6.410	6.167	75,351,355
2022-09-14	6.420	6.550	6.350	6.390	6.148	49,327,856
2022-09-13	6.710	6.770	6.550	6.570	6.321	47,690,005
2022-09-09	6.660	6.790	6.540	6.700	6.446	55,387,126
2022-09-08	6.760	6.770	6.610	6.660	6.407	42,689,097
2022-09-07	6.710	6.840	6.660	6.770	6.513	57,080,914
2022-09-06	6.610	6.810	6.540	6.770	6.513	69,595,218
2022-09-05	6.370	6.650	6.370	6.610	6.359	69,549,875
2022-09-02	6.400	6.460	6.280	6.340	6.099	47,403,225
2022-09-01	6.260	6.650	6.250	6.400	6.157	86,602,202
2022-08-31	6.570	6.570	6.230	6.240	6.003	68,883,403
2022-08-30	6.810	6.880	6.480	6.590	6.340	80,036,281
2022-08-29	6.560	6.890	6.460	6.830	6.571	91,550,951
2022-08-26	6.990	6.990	6.660	6.710	6.455	111,550,040
2022-08-25	6.770	7.020	6.700	7.000	6.734	134,500,266
2022-08-24	6.830	6.960	6.720	6.720	6.465	103,080,547
2022-08-23	6.710	6.880	6.620	6.790	6.532	96,171,573
2022-08-22	6.600	6.780	6.600	6.760	6.504	84,829,791
2022-08-19	6.540	6.650	6.450	6.600	6.350	57,636,629
2022-08-18	6.570	6.730	6.470	6.480	6.234	50,147,113
2022-08-17	6.560	6.680	6.510	6.590	6.340	57,387,323
2022-08-16	6.520	6.620	6.440	6.570	6.321	55,875,299
2022-08-15	6.430	6.650	6.430	6.570	6.321	82,805,244
2022-08-12	6.340	6.480	6.330	6.430	6.186	68,429,419
2022-08-11	6.270	6.310	6.230	6.300	6.061	39,793,852
2022-08-10	6.330	6.400	6.190	6.260	6.022	50,115,819
2022-08-09	6.170	6.410	6.160	6.380	6.138	70,648,996
2022-08-08	6.000	6.220	5.920	6.210	5.974	51,550,418
2022-08-05	6.020	6.060	5.930	6.050	5.820	32,286,836
2022-08-04	5.960	6.050	5.870	6.020	5.792	40,425,985
2022-08-03	6.100	6.180	5.970	5.980	5.753	47,481,273
2022-08-02	6.220	6.220	5.980	6.080	5.849	64,167,523

← NewerPage 17 of 21 · 1,212 trading daysOlder →

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.