ShanXi Coking Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,215 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.