ShanXi Coking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 6.270 | 6.410 | 6.230 | 6.330 | 6.090 | 49,978,475 |
| 2022-07-29 | 6.490 | 6.540 | 6.250 | 6.270 | 6.032 | 76,408,325 |
| 2022-07-28 | 6.200 | 6.540 | 6.200 | 6.510 | 6.263 | 96,032,985 |
| 2022-07-27 | 6.100 | 6.190 | 6.100 | 6.140 | 5.907 | 25,850,009 |
| 2022-07-26 | 6.060 | 6.170 | 6.000 | 6.140 | 5.907 | 28,942,279 |
| 2022-07-25 | 6.220 | 6.250 | 6.050 | 6.070 | 5.840 | 38,977,245 |
| 2022-07-22 | 6.090 | 6.260 | 6.050 | 6.130 | 5.897 | 51,162,106 |
| 2022-07-21 | 6.330 | 6.340 | 6.060 | 6.090 | 5.859 | 76,568,698 |
| 2022-07-20 | 6.300 | 6.430 | 6.290 | 6.340 | 6.099 | 68,277,461 |
| 2022-07-19 | 6.240 | 6.440 | 6.150 | 6.370 | 6.128 | 89,672,720 |
| 2022-07-18 | 5.990 | 6.240 | 5.970 | 6.220 | 5.984 | 89,765,049 |
| 2022-07-15 | 5.840 | 6.160 | 5.840 | 5.940 | 5.715 | 100,291,864 |
| 2022-07-14 | 5.920 | 5.950 | 5.780 | 5.820 | 5.599 | 78,269,958 |
| 2022-07-13 | 5.520 | 5.590 | 5.510 | 5.590 | 5.378 | 18,867,512 |
| 2022-07-12 | 5.540 | 5.610 | 5.530 | 5.560 | 5.349 | 23,594,486 |
| 2022-07-11 | 5.640 | 5.640 | 5.490 | 5.550 | 5.339 | 35,430,499 |
| 2022-07-08 | 5.770 | 5.820 | 5.680 | 5.680 | 5.464 | 26,902,918 |
| 2022-07-07 | 5.710 | 5.790 | 5.660 | 5.740 | 5.522 | 28,315,602 |
| 2022-07-06 | 5.890 | 5.890 | 5.680 | 5.720 | 5.503 | 57,304,898 |
| 2022-07-05 | 5.860 | 6.010 | 5.850 | 5.990 | 5.763 | 73,760,004 |
| 2022-07-04 | 5.800 | 5.930 | 5.780 | 5.820 | 5.599 | 30,674,459 |
| 2022-07-01 | 5.780 | 5.880 | 5.610 | 5.870 | 5.647 | 46,226,380 |
| 2022-06-30 | 5.850 | 5.910 | 5.800 | 5.820 | 5.599 | 39,524,976 |
| 2022-06-29 | 6.000 | 6.060 | 5.880 | 5.910 | 5.686 | 55,176,282 |
| 2022-06-28 | 5.950 | 6.020 | 5.910 | 6.010 | 5.782 | 55,474,795 |
| 2022-06-27 | 5.800 | 5.940 | 5.760 | 5.940 | 5.715 | 66,284,086 |
| 2022-06-24 | 5.790 | 5.890 | 5.720 | 5.770 | 5.551 | 42,994,401 |
| 2022-06-23 | 5.650 | 5.790 | 5.600 | 5.780 | 5.561 | 46,089,190 |
| 2022-06-22 | 5.860 | 5.950 | 5.640 | 5.660 | 5.445 | 64,473,581 |
| 2022-06-21 | 5.800 | 5.920 | 5.780 | 5.860 | 5.638 | 51,152,072 |
| 2022-06-20 | 6.020 | 6.030 | 5.750 | 5.820 | 5.599 | 97,517,659 |
| 2022-06-17 | 6.160 | 6.290 | 6.110 | 6.180 | 5.946 | 66,662,945 |
| 2022-06-16 | 6.360 | 6.500 | 6.140 | 6.250 | 6.013 | 102,360,903 |
| 2022-06-15 | 6.620 | 6.660 | 6.430 | 6.430 | 6.186 | 114,821,646 |
| 2022-06-14 | 6.200 | 6.740 | 6.180 | 6.680 | 6.427 | 143,324,147 |
| 2022-06-13 | 6.370 | 6.550 | 6.200 | 6.310 | 6.071 | 101,180,071 |
| 2022-06-10 | 6.340 | 6.620 | 6.250 | 6.480 | 6.234 | 121,311,343 |
| 2022-06-09 | 6.280 | 6.910 | 6.150 | 6.640 | 6.244 | 177,640,696 |
| 2022-06-08 | 6.000 | 6.300 | 5.940 | 6.280 | 5.905 | 130,450,881 |
| 2022-06-07 | 6.040 | 6.100 | 5.950 | 6.000 | 5.642 | 70,186,013 |
| 2022-06-06 | 5.930 | 6.090 | 5.900 | 6.060 | 5.698 | 86,801,857 |
| 2022-06-02 | 5.950 | 5.950 | 5.810 | 5.880 | 5.529 | 58,083,838 |
| 2022-06-01 | 5.870 | 6.030 | 5.810 | 6.020 | 5.661 | 78,321,262 |
| 2022-05-31 | 6.000 | 6.000 | 5.790 | 5.880 | 5.529 | 84,051,494 |
| 2022-05-30 | 6.140 | 6.230 | 5.900 | 6.020 | 5.661 | 108,130,786 |
| 2022-05-27 | 5.890 | 6.300 | 5.770 | 6.140 | 5.774 | 165,390,477 |
| 2022-05-26 | 5.660 | 5.900 | 5.630 | 5.870 | 5.520 | 112,117,981 |
| 2022-05-25 | 5.530 | 5.750 | 5.470 | 5.700 | 5.360 | 80,630,879 |
| 2022-05-24 | 5.630 | 5.880 | 5.570 | 5.570 | 5.238 | 123,842,630 |
| 2022-05-23 | 5.580 | 5.790 | 5.500 | 5.660 | 5.322 | 97,733,728 |
| 2022-05-20 | 5.310 | 5.550 | 5.300 | 5.540 | 5.209 | 99,146,931 |
| 2022-05-19 | 5.200 | 5.330 | 5.140 | 5.320 | 5.003 | 43,338,081 |
| 2022-05-18 | 5.370 | 5.390 | 5.300 | 5.330 | 5.012 | 50,574,011 |
| 2022-05-17 | 5.450 | 5.500 | 5.330 | 5.410 | 5.087 | 58,101,851 |
| 2022-05-16 | 5.310 | 5.450 | 5.290 | 5.450 | 5.125 | 83,894,191 |
| 2022-05-13 | 5.220 | 5.330 | 5.220 | 5.280 | 4.965 | 47,072,076 |
| 2022-05-12 | 5.350 | 5.450 | 5.180 | 5.270 | 4.956 | 61,079,065 |
| 2022-05-11 | 5.260 | 5.430 | 5.240 | 5.360 | 5.040 | 68,857,826 |
| 2022-05-10 | 5.180 | 5.290 | 5.040 | 5.280 | 4.965 | 63,406,364 |
| 2022-05-09 | 5.260 | 5.370 | 5.220 | 5.310 | 4.993 | 52,368,655 |
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.