ShanXi Coking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 3.530 | 3.590 | 3.420 | 3.430 | 3.430 | 34,355,500 |
| 2026-07-16 | 3.560 | 3.600 | 3.440 | 3.500 | 3.500 | 30,098,267 |
| 2026-07-15 | 3.450 | 3.600 | 3.430 | 3.570 | 3.570 | 43,921,181 |
| 2026-07-14 | 3.350 | 3.490 | 3.340 | 3.480 | 3.480 | 40,732,580 |
| 2026-07-13 | 3.370 | 3.380 | 3.300 | 3.350 | 3.350 | 31,946,075 |
| 2026-07-10 | 3.240 | 3.400 | 3.200 | 3.340 | 3.340 | 32,843,075 |
| 2026-07-09 | 3.320 | 3.380 | 3.270 | 3.290 | 3.290 | 26,190,342 |
| 2026-07-08 | 3.300 | 3.400 | 3.290 | 3.340 | 3.340 | 30,151,269 |
| 2026-07-07 | 3.430 | 3.450 | 3.300 | 3.300 | 3.300 | 34,827,109 |
| 2026-07-06 | 3.300 | 3.440 | 3.280 | 3.420 | 3.420 | 38,777,555 |
| 2026-07-03 | 3.290 | 3.350 | 3.280 | 3.320 | 3.320 | 21,510,809 |
| 2026-07-02 | 3.270 | 3.350 | 3.260 | 3.290 | 3.290 | 27,244,662 |
| 2026-07-01 | 3.180 | 3.310 | 3.170 | 3.270 | 3.270 | 28,133,193 |
| 2026-06-30 | 3.260 | 3.270 | 3.160 | 3.190 | 3.190 | 25,111,024 |
| 2026-06-29 | 3.230 | 3.290 | 3.150 | 3.270 | 3.270 | 27,972,576 |
| 2026-06-26 | 3.310 | 3.310 | 3.220 | 3.220 | 3.220 | 25,949,903 |
| 2026-06-25 | 3.350 | 3.360 | 3.270 | 3.320 | 3.320 | 29,744,886 |
| 2026-06-24 | 3.530 | 3.540 | 3.330 | 3.370 | 3.370 | 41,845,919 |
| 2026-06-23 | 3.490 | 3.570 | 3.470 | 3.500 | 3.500 | 26,617,413 |
| 2026-06-22 | 3.460 | 3.520 | 3.370 | 3.510 | 3.510 | 32,760,017 |
| 2026-06-18 | 3.560 | 3.560 | 3.410 | 3.440 | 3.440 | 31,619,268 |
| 2026-06-17 | 3.670 | 3.680 | 3.530 | 3.540 | 3.540 | 37,294,924 |
| 2026-06-16 | 3.750 | 3.770 | 3.640 | 3.680 | 3.655 | 38,807,810 |
| 2026-06-15 | 3.790 | 3.870 | 3.730 | 3.790 | 3.764 | 41,631,409 |
| 2026-06-12 | 3.660 | 3.890 | 3.640 | 3.820 | 3.794 | 56,553,767 |
| 2026-06-11 | 3.640 | 3.720 | 3.630 | 3.660 | 3.635 | 38,447,380 |
| 2026-06-10 | 3.770 | 3.770 | 3.550 | 3.620 | 3.595 | 50,342,447 |
| 2026-06-09 | 3.880 | 3.900 | 3.720 | 3.780 | 3.780 | 50,092,402 |
| 2026-06-08 | 4.030 | 4.130 | 3.900 | 3.920 | 3.920 | 57,456,659 |
| 2026-06-05 | 4.100 | 4.190 | 4.080 | 4.110 | 4.110 | 52,477,520 |
| 2026-06-04 | 4.070 | 4.220 | 4.010 | 4.150 | 4.150 | 88,065,403 |
| 2026-06-03 | 3.980 | 4.100 | 3.900 | 4.070 | 4.070 | 69,281,667 |
| 2026-06-02 | 4.060 | 4.100 | 3.970 | 4.030 | 4.030 | 64,383,875 |
| 2026-06-01 | 3.850 | 4.050 | 3.840 | 4.030 | 4.030 | 66,033,607 |
| 2026-05-29 | 3.800 | 3.900 | 3.790 | 3.850 | 3.850 | 41,754,013 |
| 2026-05-28 | 3.760 | 3.850 | 3.730 | 3.800 | 3.800 | 35,607,701 |
| 2026-05-27 | 3.760 | 3.830 | 3.700 | 3.750 | 3.750 | 34,107,428 |
| 2026-05-26 | 3.820 | 3.880 | 3.760 | 3.780 | 3.780 | 39,795,551 |
| 2026-05-25 | 3.900 | 3.970 | 3.820 | 3.840 | 3.840 | 65,218,278 |
| 2026-05-22 | 3.730 | 3.760 | 3.670 | 3.730 | 3.730 | 28,246,305 |
| 2026-05-21 | 3.810 | 3.860 | 3.710 | 3.710 | 3.710 | 35,811,411 |
| 2026-05-20 | 3.920 | 3.960 | 3.820 | 3.850 | 3.850 | 34,426,328 |
| 2026-05-19 | 3.890 | 3.950 | 3.870 | 3.940 | 3.940 | 35,229,144 |
| 2026-05-18 | 3.880 | 3.920 | 3.810 | 3.910 | 3.910 | 40,435,189 |
| 2026-05-15 | 3.860 | 3.910 | 3.810 | 3.850 | 3.850 | 40,163,023 |
| 2026-05-14 | 3.940 | 3.960 | 3.860 | 3.860 | 3.860 | 43,726,516 |
| 2026-05-13 | 3.910 | 3.970 | 3.890 | 3.940 | 3.940 | 32,221,622 |
| 2026-05-12 | 3.990 | 4.010 | 3.890 | 3.910 | 3.910 | 42,971,818 |
| 2026-05-11 | 4.010 | 4.040 | 3.960 | 3.990 | 3.990 | 46,377,286 |
| 2026-05-08 | 4.050 | 4.080 | 3.980 | 4.010 | 4.010 | 49,711,253 |
| 2026-05-07 | 4.270 | 4.280 | 4.030 | 4.040 | 4.040 | 90,532,581 |
| 2026-05-06 | 4.300 | 4.310 | 4.210 | 4.300 | 4.300 | 47,419,544 |
| 2026-04-30 | 4.400 | 4.470 | 4.250 | 4.300 | 4.300 | 49,800,297 |
| 2026-04-29 | 4.280 | 4.410 | 4.240 | 4.390 | 4.390 | 52,266,036 |
| 2026-04-28 | 4.190 | 4.300 | 4.170 | 4.290 | 4.290 | 50,581,747 |
| 2026-04-27 | 4.170 | 4.250 | 4.120 | 4.210 | 4.210 | 38,264,856 |
| 2026-04-24 | 4.210 | 4.290 | 4.160 | 4.210 | 4.210 | 43,784,519 |
| 2026-04-23 | 4.130 | 4.250 | 4.100 | 4.210 | 4.210 | 49,960,774 |
| 2026-04-22 | 4.130 | 4.190 | 4.110 | 4.140 | 4.140 | 40,175,774 |
| 2026-04-21 | 4.170 | 4.210 | 4.050 | 4.120 | 4.120 | 61,296,670 |
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.