ShanXi Coking Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.150	4.210	4.110	4.200	4.200	34,224,084
2026-04-17	4.240	4.270	4.130	4.150	4.150	37,125,534
2026-04-16	4.190	4.260	4.170	4.250	4.250	29,441,992
2026-04-15	4.200	4.240	4.140	4.200	4.200	34,096,789
2026-04-14	4.260	4.280	4.180	4.210	4.210	36,046,881
2026-04-13	4.300	4.340	4.210	4.290	4.290	42,562,760
2026-04-10	4.300	4.330	4.270	4.280	4.280	32,386,356
2026-04-09	4.340	4.360	4.260	4.320	4.320	42,898,251
2026-04-08	4.210	4.330	4.200	4.320	4.320	55,227,536
2026-04-07	4.130	4.370	4.100	4.350	4.350	54,314,228
2026-04-03	4.380	4.390	4.120	4.150	4.150	54,984,470
2026-04-02	4.360	4.430	4.320	4.380	4.380	49,810,473
2026-04-01	4.340	4.390	4.250	4.350	4.350	54,135,020
2026-03-31	4.570	4.640	4.330	4.340	4.340	99,559,979
2026-03-30	4.810	4.860	4.580	4.640	4.640	88,330,340
2026-03-27	4.640	4.800	4.600	4.730	4.730	85,500,774
2026-03-26	4.680	4.730	4.550	4.640	4.640	74,634,840
2026-03-25	4.560	4.760	4.460	4.700	4.700	101,722,690
2026-03-24	4.570	4.740	4.530	4.690	4.690	119,054,529
2026-03-23	4.690	4.890	4.600	4.700	4.700	184,890,580
2026-03-20	4.500	4.630	4.420	4.500	4.500	89,388,503
2026-03-19	4.720	4.800	4.570	4.600	4.600	103,138,336
2026-03-18	4.750	4.830	4.560	4.610	4.610	76,812,792
2026-03-17	4.780	4.960	4.740	4.760	4.760	84,164,939
2026-03-16	5.060	5.150	4.820	4.820	4.820	91,301,295
2026-03-13	4.990	5.200	4.990	5.010	5.010	130,688,951
2026-03-12	4.880	5.120	4.840	5.000	5.000	189,541,116
2026-03-11	4.670	4.850	4.590	4.820	4.820	104,193,189
2026-03-10	4.680	4.920	4.660	4.680	4.680	121,686,396
2026-03-09	5.080	5.170	4.870	4.910	4.910	172,213,998
2026-03-06	4.710	4.850	4.610	4.810	4.810	86,122,945
2026-03-05	4.770	4.860	4.610	4.810	4.810	118,322,845
2026-03-04	5.100	5.100	4.650	4.870	4.870	168,481,409
2026-03-03	5.100	5.460	4.860	5.170	5.170	265,900,465
2026-03-02	5.180	5.250	4.870	4.960	4.960	150,847,009
2026-02-27	4.680	5.150	4.670	5.020	5.020	144,460,444
2026-02-26	4.840	4.880	4.690	4.720	4.720	72,377,444
2026-02-25	4.700	5.010	4.660	4.820	4.820	117,732,479
2026-02-24	4.550	4.750	4.520	4.720	4.720	99,663,820
2026-02-13	4.690	4.690	4.500	4.500	4.500	86,035,972
2026-02-12	4.820	4.910	4.610	4.610	4.610	157,816,753
2026-02-11	4.440	4.910	4.340	4.810	4.810	211,267,262
2026-02-10	4.570	4.570	4.380	4.460	4.460	90,475,367
2026-02-09	4.600	4.660	4.550	4.610	4.610	91,377,305
2026-02-06	4.660	4.700	4.550	4.620	4.620	127,033,847
2026-02-05	4.780	4.910	4.620	4.660	4.660	209,946,784
2026-02-04	4.420	4.860	4.370	4.860	4.860	222,364,579
2026-02-03	4.490	4.580	4.380	4.420	4.420	80,180,168
2026-02-02	4.400	4.640	4.400	4.420	4.420	149,997,879
2026-01-30	4.740	5.090	4.610	4.640	4.640	212,995,350
2026-01-29	4.400	4.840	4.370	4.750	4.750	247,948,266
2026-01-28	4.120	4.400	4.070	4.400	4.400	110,988,193
2026-01-27	4.120	4.130	3.960	4.000	4.000	29,014,960
2026-01-26	4.100	4.150	4.070	4.140	4.140	28,104,843
2026-01-23	4.100	4.110	4.060	4.100	4.100	25,649,374
2026-01-22	4.000	4.120	3.980	4.100	4.100	36,438,496
2026-01-21	4.000	4.010	3.960	3.990	3.990	23,139,863
2026-01-20	4.000	4.040	3.990	4.020	4.020	28,550,070
2026-01-19	3.950	4.020	3.950	4.010	4.010	27,235,974
2026-01-16	3.950	3.970	3.930	3.960	3.960	24,966,634

← NewerPage 3 of 21 · 1,212 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.