ShanXi Coking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.910 | 3.950 | 3.900 | 3.950 | 3.950 | 24,358,801 |
| 2026-01-14 | 3.950 | 3.970 | 3.880 | 3.920 | 3.920 | 30,679,659 |
| 2026-01-13 | 4.000 | 4.000 | 3.930 | 3.950 | 3.950 | 30,466,583 |
| 2026-01-12 | 4.010 | 4.030 | 3.950 | 4.010 | 4.010 | 29,538,979 |
| 2026-01-09 | 3.980 | 4.030 | 3.950 | 3.990 | 3.990 | 33,691,303 |
| 2026-01-08 | 4.020 | 4.070 | 3.970 | 4.000 | 4.000 | 43,438,992 |
| 2026-01-07 | 3.890 | 4.070 | 3.860 | 4.070 | 4.070 | 72,504,621 |
| 2026-01-06 | 3.780 | 3.850 | 3.770 | 3.840 | 3.840 | 19,053,866 |
| 2026-01-05 | 3.770 | 3.790 | 3.760 | 3.780 | 3.780 | 16,527,286 |
| 2025-12-31 | 3.790 | 3.800 | 3.750 | 3.760 | 3.760 | 12,757,355 |
| 2025-12-30 | 3.800 | 3.830 | 3.750 | 3.790 | 3.790 | 11,387,467 |
| 2025-12-29 | 3.840 | 3.860 | 3.800 | 3.800 | 3.800 | 11,763,509 |
| 2025-12-26 | 3.830 | 3.860 | 3.820 | 3.830 | 3.830 | 14,776,058 |
| 2025-12-25 | 3.810 | 3.840 | 3.790 | 3.830 | 3.830 | 10,126,638 |
| 2025-12-24 | 3.810 | 3.830 | 3.770 | 3.820 | 3.820 | 12,050,972 |
| 2025-12-23 | 3.850 | 3.850 | 3.790 | 3.800 | 3.800 | 10,452,313 |
| 2025-12-22 | 3.840 | 3.870 | 3.830 | 3.840 | 3.840 | 14,304,940 |
| 2025-12-19 | 3.820 | 3.850 | 3.790 | 3.850 | 3.850 | 17,554,854 |
| 2025-12-18 | 3.790 | 3.840 | 3.760 | 3.840 | 3.840 | 18,843,324 |
| 2025-12-17 | 3.750 | 3.770 | 3.700 | 3.750 | 3.750 | 14,749,458 |
| 2025-12-16 | 3.810 | 3.810 | 3.730 | 3.750 | 3.750 | 14,760,269 |
| 2025-12-15 | 3.780 | 3.850 | 3.760 | 3.810 | 3.810 | 11,310,067 |
| 2025-12-12 | 3.780 | 3.820 | 3.770 | 3.800 | 3.800 | 15,527,465 |
| 2025-12-11 | 3.890 | 3.890 | 3.770 | 3.780 | 3.780 | 22,238,927 |
| 2025-12-10 | 3.870 | 3.890 | 3.850 | 3.880 | 3.880 | 14,755,657 |
| 2025-12-09 | 3.930 | 3.940 | 3.860 | 3.870 | 3.870 | 22,737,456 |
| 2025-12-08 | 3.960 | 3.970 | 3.930 | 3.940 | 3.940 | 23,718,355 |
| 2025-12-05 | 3.990 | 4.000 | 3.930 | 3.990 | 3.990 | 19,111,412 |
| 2025-12-04 | 4.070 | 4.070 | 3.970 | 3.990 | 3.990 | 25,097,621 |
| 2025-12-03 | 4.010 | 4.090 | 3.980 | 4.070 | 4.070 | 35,411,476 |
| 2025-12-02 | 4.010 | 4.030 | 3.960 | 4.020 | 4.020 | 21,534,689 |
| 2025-12-01 | 4.010 | 4.030 | 3.990 | 4.010 | 4.010 | 20,826,326 |
| 2025-11-28 | 3.970 | 4.020 | 3.960 | 4.010 | 4.010 | 16,287,249 |
| 2025-11-27 | 4.000 | 4.010 | 3.980 | 3.980 | 3.980 | 16,406,729 |
| 2025-11-26 | 4.000 | 4.030 | 3.970 | 4.000 | 4.000 | 18,072,826 |
| 2025-11-25 | 3.970 | 4.030 | 3.950 | 4.010 | 4.010 | 20,423,448 |
| 2025-11-24 | 3.980 | 4.020 | 3.930 | 3.970 | 3.970 | 20,430,868 |
| 2025-11-21 | 4.150 | 4.180 | 3.960 | 3.970 | 3.970 | 39,024,957 |
| 2025-11-20 | 4.210 | 4.240 | 4.170 | 4.170 | 4.170 | 26,599,105 |
| 2025-11-19 | 4.280 | 4.330 | 4.200 | 4.220 | 4.220 | 32,871,145 |
| 2025-11-18 | 4.550 | 4.550 | 4.270 | 4.300 | 4.300 | 71,988,593 |
| 2025-11-17 | 4.490 | 4.650 | 4.470 | 4.590 | 4.590 | 70,106,581 |
| 2025-11-14 | 4.510 | 4.570 | 4.450 | 4.530 | 4.530 | 48,483,620 |
| 2025-11-13 | 4.350 | 4.530 | 4.350 | 4.510 | 4.510 | 67,263,895 |
| 2025-11-12 | 4.410 | 4.460 | 4.350 | 4.370 | 4.370 | 38,977,716 |
| 2025-11-11 | 4.400 | 4.470 | 4.330 | 4.460 | 4.460 | 49,387,185 |
| 2025-11-10 | 4.450 | 4.490 | 4.400 | 4.430 | 4.430 | 50,285,888 |
| 2025-11-07 | 4.410 | 4.490 | 4.360 | 4.430 | 4.430 | 59,894,779 |
| 2025-11-06 | 4.390 | 4.520 | 4.360 | 4.460 | 4.460 | 72,650,985 |
| 2025-11-05 | 4.280 | 4.490 | 4.270 | 4.390 | 4.390 | 73,664,865 |
| 2025-11-04 | 4.300 | 4.380 | 4.280 | 4.310 | 4.310 | 38,338,725 |
| 2025-11-03 | 4.270 | 4.380 | 4.240 | 4.340 | 4.340 | 52,546,581 |
| 2025-10-31 | 4.260 | 4.310 | 4.240 | 4.270 | 4.270 | 40,916,570 |
| 2025-10-30 | 4.430 | 4.460 | 4.280 | 4.290 | 4.290 | 75,144,025 |
| 2025-10-29 | 4.290 | 4.560 | 4.270 | 4.450 | 4.450 | 104,763,420 |
| 2025-10-28 | 4.230 | 4.370 | 4.170 | 4.350 | 4.350 | 86,423,557 |
| 2025-10-27 | 4.300 | 4.360 | 4.160 | 4.290 | 4.290 | 89,261,423 |
| 2025-10-24 | 4.480 | 4.480 | 4.250 | 4.250 | 4.250 | 143,979,182 |
| 2025-10-23 | 4.170 | 4.590 | 4.160 | 4.590 | 4.590 | 174,283,391 |
| 2025-10-22 | 4.220 | 4.260 | 4.140 | 4.170 | 4.170 | 43,421,832 |
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.