ShanXi Coking Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.260	5.370	5.220	5.310	4.993	52,368,655
2022-05-06	5.400	5.520	5.310	5.340	5.021	76,208,242
2022-05-05	5.620	5.740	5.500	5.570	5.238	81,257,577
2022-04-29	5.530	5.600	5.350	5.580	5.247	115,214,414
2022-04-28	5.360	5.690	5.260	5.490	5.162	136,904,552
2022-04-27	5.100	5.670	4.960	5.500	5.172	183,994,268
2022-04-26	5.580	5.690	5.500	5.500	5.172	94,908,992
2022-04-25	6.450	6.450	6.070	6.110	5.745	113,558,939
2022-04-22	6.460	6.790	6.400	6.710	6.310	88,547,879
2022-04-21	6.800	7.070	6.590	6.640	6.244	130,163,665
2022-04-20	7.140	7.240	6.730	6.760	6.357	145,977,911
2022-04-19	7.280	7.450	7.080	7.310	6.874	143,775,792
2022-04-18	7.140	7.660	7.050	7.210	6.780	186,510,619
2022-04-15	7.770	8.260	7.300	7.420	6.977	315,592,634
2022-04-14	6.860	7.550	6.780	7.550	7.099	180,384,644
2022-04-13	6.460	7.000	6.410	6.860	6.451	204,095,070
2022-04-12	6.380	6.650	6.310	6.470	6.084	128,129,546
2022-04-11	6.260	6.420	6.110	6.140	5.774	85,135,714
2022-04-08	6.450	6.610	6.220	6.400	6.018	126,698,033
2022-04-07	6.230	6.890	6.220	6.500	6.112	172,412,489
2022-04-06	6.220	6.350	6.050	6.320	5.943	65,019,527
2022-04-01	6.160	6.360	6.100	6.240	5.868	62,793,106
2022-03-31	6.090	6.250	6.090	6.190	5.821	60,281,298
2022-03-30	6.160	6.210	5.970	6.070	5.708	59,925,340
2022-03-29	6.100	6.230	6.060	6.190	5.821	42,413,725
2022-03-28	6.100	6.230	5.990	6.130	5.764	47,851,493
2022-03-25	6.080	6.200	6.020	6.050	5.689	45,012,252
2022-03-24	6.190	6.260	6.110	6.120	5.755	52,824,872
2022-03-23	6.010	6.230	5.970	6.160	5.792	73,665,112
2022-03-22	5.920	6.090	5.840	6.050	5.689	65,664,642
2022-03-21	5.820	5.950	5.740	5.910	5.557	57,881,131
2022-03-18	5.540	5.840	5.480	5.800	5.454	85,117,699
2022-03-17	5.400	5.540	5.340	5.470	5.144	49,717,625
2022-03-16	5.260	5.360	5.060	5.350	5.031	57,430,743
2022-03-15	5.690	5.690	5.200	5.220	4.909	85,548,583
2022-03-14	5.880	6.180	5.780	5.780	5.435	70,059,171
2022-03-11	6.050	6.170	5.820	6.040	5.680	66,281,103
2022-03-10	6.100	6.170	5.800	6.040	5.680	83,322,670
2022-03-09	6.110	6.390	5.830	6.190	5.821	88,206,389
2022-03-08	6.300	6.430	6.050	6.090	5.727	82,784,472
2022-03-07	6.570	6.660	6.370	6.450	6.065	124,612,132
2022-03-04	6.300	6.620	6.180	6.350	5.971	115,728,412
2022-03-03	6.310	6.510	6.290	6.390	6.009	99,093,132
2022-03-02	6.160	6.310	6.140	6.220	5.849	64,496,323
2022-03-01	6.090	6.250	6.000	6.120	5.755	51,734,821
2022-02-28	5.880	6.050	5.850	6.010	5.651	37,352,575
2022-02-25	5.970	6.120	5.750	5.870	5.520	65,271,583
2022-02-24	6.170	6.190	5.870	5.970	5.614	58,850,182
2022-02-23	6.310	6.320	6.070	6.220	5.849	48,211,006
2022-02-22	6.190	6.420	6.140	6.230	5.858	82,161,757
2022-02-21	6.000	6.260	6.000	6.240	5.868	87,702,931
2022-02-18	5.790	6.100	5.770	6.030	5.670	98,569,963
2022-02-17	5.810	5.830	5.740	5.760	5.416	25,127,223
2022-02-16	5.670	5.810	5.670	5.810	5.463	31,784,151
2022-02-15	5.660	5.700	5.600	5.670	5.332	31,344,139
2022-02-14	5.780	5.850	5.660	5.710	5.369	49,320,537
2022-02-11	5.790	5.940	5.730	5.800	5.454	69,166,055
2022-02-10	5.550	5.790	5.520	5.780	5.435	56,799,012
2022-02-09	5.590	5.770	5.500	5.660	5.322	60,588,939
2022-02-08	5.450	5.710	5.440	5.670	5.332	77,176,185

← NewerPage 19 of 21 · 1,217 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.