ShanXi Coking Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	5.270	5.380	5.220	5.350	5.031	36,235,289
2022-01-28	5.250	5.300	5.060	5.200	4.890	42,075,124
2022-01-27	5.500	5.580	5.240	5.250	4.937	55,692,932
2022-01-26	5.600	5.700	5.420	5.530	5.200	98,558,934
2022-01-25	6.400	6.420	5.990	6.020	5.661	80,068,515
2022-01-24	6.530	6.530	6.350	6.480	6.093	60,861,917
2022-01-21	6.330	6.590	6.310	6.550	6.159	113,563,972
2022-01-20	6.290	6.380	6.230	6.300	5.924	39,976,312
2022-01-19	6.430	6.530	6.330	6.380	5.999	61,101,581
2022-01-18	6.300	6.420	6.240	6.390	6.009	52,431,837
2022-01-17	6.260	6.330	6.220	6.310	5.933	36,846,898
2022-01-14	6.400	6.440	6.230	6.260	5.886	74,512,805
2022-01-13	6.470	6.670	6.450	6.500	6.112	116,990,898
2022-01-12	6.450	6.470	6.350	6.440	6.056	39,857,364
2022-01-11	6.350	6.480	6.350	6.440	6.056	56,661,105
2022-01-10	6.360	6.440	6.320	6.430	6.046	54,845,444
2022-01-07	6.250	6.400	6.230	6.350	5.971	54,531,476
2022-01-06	6.210	6.310	6.200	6.280	5.905	26,827,596
2022-01-05	6.330	6.330	6.210	6.240	5.868	42,926,383
2022-01-04	6.330	6.420	6.300	6.350	5.971	64,409,924
2021-12-31	6.210	6.240	6.180	6.210	5.839	27,747,930
2021-12-30	6.200	6.290	6.160	6.240	5.868	30,725,032
2021-12-29	6.190	6.290	6.170	6.200	5.830	28,501,162
2021-12-28	6.330	6.350	6.150	6.210	5.839	63,719,344
2021-12-27	6.350	6.470	6.330	6.370	5.990	37,384,764
2021-12-24	6.580	6.600	6.400	6.400	6.018	60,625,156
2021-12-23	6.450	6.650	6.410	6.600	6.206	88,796,895
2021-12-22	6.440	6.540	6.380	6.470	6.084	49,948,463
2021-12-21	6.350	6.480	6.270	6.450	6.065	56,297,618
2021-12-20	6.420	6.480	6.380	6.390	6.009	87,194,369
2021-12-17	6.910	6.910	6.650	6.660	6.263	138,459,783
2021-12-16	6.500	6.870	6.470	6.860	6.451	200,482,161
2021-12-15	6.290	6.630	6.280	6.500	6.112	128,742,060
2021-12-14	6.530	6.530	6.280	6.290	5.915	75,240,027
2021-12-13	6.380	6.580	6.370	6.520	6.131	92,100,857
2021-12-10	6.440	6.500	6.350	6.360	5.980	53,310,132
2021-12-09	6.470	6.480	6.400	6.440	6.056	57,903,930
2021-12-08	6.500	6.540	6.410	6.480	6.093	60,969,538
2021-12-07	6.520	6.560	6.300	6.520	6.131	89,068,502
2021-12-06	6.330	6.610	6.320	6.430	6.046	124,809,322
2021-12-03	6.170	6.470	6.090	6.410	6.027	115,948,929
2021-12-02	6.210	6.280	6.150	6.210	5.839	52,456,105
2021-12-01	6.080	6.260	6.050	6.250	5.877	64,918,408
2021-11-30	6.110	6.180	6.020	6.090	5.727	43,911,559
2021-11-29	6.020	6.120	5.950	6.070	5.708	50,148,241
2021-11-26	6.230	6.290	6.140	6.170	5.802	72,634,036
2021-11-25	6.600	6.610	6.310	6.340	5.962	114,989,520
2021-11-24	6.490	6.630	6.380	6.580	6.187	137,062,458
2021-11-23	6.360	6.540	6.310	6.390	6.009	91,361,531
2021-11-22	6.470	6.500	6.330	6.380	5.999	64,240,550
2021-11-19	6.220	6.410	6.130	6.410	6.027	84,127,131
2021-11-18	6.420	6.480	6.260	6.270	5.896	77,784,276
2021-11-17	6.200	6.310	6.170	6.300	5.924	44,222,679
2021-11-16	6.350	6.360	6.160	6.180	5.811	47,346,008
2021-11-15	6.200	6.400	6.160	6.330	5.952	59,652,267
2021-11-12	6.520	6.540	6.340	6.360	5.980	77,532,942
2021-11-11	6.580	6.670	6.480	6.610	6.216	91,068,245
2021-11-10	6.430	6.490	6.240	6.490	6.103	67,380,013
2021-11-09	6.500	6.540	6.370	6.540	6.150	65,834,674
2021-11-08	6.580	6.630	6.500	6.530	6.140	57,075,869

← NewerPage 20 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.