ShanXi Coking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4.220 | 4.260 | 4.140 | 4.170 | 4.170 | 43,421,832 |
| 2025-10-21 | 4.300 | 4.300 | 4.110 | 4.240 | 4.240 | 69,479,447 |
| 2025-10-20 | 4.200 | 4.340 | 4.170 | 4.340 | 4.340 | 80,365,535 |
| 2025-10-17 | 4.150 | 4.250 | 4.140 | 4.150 | 4.150 | 47,580,021 |
| 2025-10-16 | 4.100 | 4.210 | 4.100 | 4.180 | 4.180 | 52,160,980 |
| 2025-10-15 | 4.150 | 4.160 | 4.100 | 4.110 | 4.110 | 30,194,651 |
| 2025-10-14 | 4.090 | 4.170 | 4.080 | 4.140 | 4.140 | 39,836,840 |
| 2025-10-13 | 4.050 | 4.110 | 4.020 | 4.100 | 4.100 | 36,241,644 |
| 2025-10-10 | 4.060 | 4.180 | 4.010 | 4.130 | 4.130 | 51,457,640 |
| 2025-10-09 | 3.890 | 4.070 | 3.880 | 4.070 | 4.070 | 33,845,329 |
| 2025-09-30 | 3.870 | 3.930 | 3.860 | 3.890 | 3.890 | 13,183,618 |
| 2025-09-29 | 3.900 | 3.910 | 3.820 | 3.890 | 3.890 | 21,093,739 |
| 2025-09-26 | 3.930 | 3.970 | 3.910 | 3.930 | 3.930 | 18,787,477 |
| 2025-09-25 | 3.940 | 3.960 | 3.880 | 3.930 | 3.930 | 19,068,824 |
| 2025-09-24 | 3.910 | 3.960 | 3.890 | 3.950 | 3.950 | 15,855,671 |
| 2025-09-23 | 3.970 | 3.970 | 3.840 | 3.920 | 3.920 | 25,021,001 |
| 2025-09-22 | 4.030 | 4.050 | 3.950 | 3.980 | 3.980 | 20,356,790 |
| 2025-09-19 | 4.010 | 4.060 | 3.970 | 4.040 | 4.040 | 26,080,121 |
| 2025-09-18 | 4.080 | 4.120 | 3.980 | 4.010 | 4.010 | 36,022,802 |
| 2025-09-17 | 4.060 | 4.110 | 4.020 | 4.090 | 4.090 | 34,970,985 |
| 2025-09-16 | 4.100 | 4.170 | 4.060 | 4.080 | 4.080 | 49,449,702 |
| 2025-09-15 | 3.940 | 4.060 | 3.910 | 4.030 | 4.030 | 35,989,561 |
| 2025-09-12 | 3.890 | 3.970 | 3.870 | 3.950 | 3.950 | 24,663,587 |
| 2025-09-11 | 3.890 | 3.900 | 3.860 | 3.900 | 3.900 | 18,276,873 |
| 2025-09-10 | 3.910 | 3.920 | 3.870 | 3.890 | 3.890 | 17,057,263 |
| 2025-09-09 | 3.920 | 3.960 | 3.900 | 3.910 | 3.910 | 15,413,740 |
| 2025-09-08 | 3.910 | 3.930 | 3.880 | 3.920 | 3.920 | 18,049,294 |
| 2025-09-05 | 3.890 | 3.950 | 3.850 | 3.940 | 3.940 | 16,736,279 |
| 2025-09-04 | 3.840 | 3.890 | 3.820 | 3.880 | 3.880 | 15,996,652 |
| 2025-09-03 | 3.930 | 3.950 | 3.850 | 3.860 | 3.860 | 17,479,097 |
| 2025-09-02 | 3.960 | 3.960 | 3.900 | 3.930 | 3.930 | 17,048,121 |
| 2025-09-01 | 3.940 | 3.970 | 3.890 | 3.950 | 3.950 | 16,350,002 |
| 2025-08-29 | 3.970 | 4.000 | 3.910 | 3.930 | 3.930 | 23,767,262 |
| 2025-08-28 | 3.980 | 4.010 | 3.900 | 3.970 | 3.970 | 26,460,454 |
| 2025-08-27 | 4.150 | 4.150 | 3.980 | 3.980 | 3.980 | 47,041,549 |
| 2025-08-26 | 4.150 | 4.250 | 4.130 | 4.170 | 4.170 | 58,398,814 |
| 2025-08-25 | 4.010 | 4.110 | 4.000 | 4.080 | 4.080 | 38,279,416 |
| 2025-08-22 | 4.000 | 4.020 | 3.940 | 3.990 | 3.990 | 24,693,454 |
| 2025-08-21 | 4.000 | 4.040 | 3.990 | 4.020 | 4.020 | 19,449,300 |
| 2025-08-20 | 3.960 | 4.010 | 3.950 | 4.000 | 4.000 | 15,716,697 |
| 2025-08-19 | 3.960 | 3.990 | 3.940 | 3.980 | 3.980 | 15,522,732 |
| 2025-08-18 | 4.020 | 4.040 | 3.960 | 3.970 | 3.970 | 27,994,724 |
| 2025-08-15 | 3.980 | 4.020 | 3.980 | 4.010 | 4.010 | 17,649,733 |
| 2025-08-14 | 4.060 | 4.070 | 3.980 | 3.980 | 3.980 | 24,361,874 |
| 2025-08-13 | 4.110 | 4.120 | 4.060 | 4.080 | 4.080 | 21,338,591 |
| 2025-08-12 | 4.100 | 4.140 | 4.070 | 4.120 | 4.120 | 24,027,752 |
| 2025-08-11 | 4.060 | 4.090 | 4.040 | 4.080 | 4.080 | 19,838,775 |
| 2025-08-08 | 4.030 | 4.070 | 4.010 | 4.050 | 4.050 | 16,712,123 |
| 2025-08-07 | 4.090 | 4.090 | 4.000 | 4.050 | 4.050 | 23,108,362 |
| 2025-08-06 | 4.000 | 4.130 | 3.990 | 4.090 | 4.090 | 39,095,121 |
| 2025-08-05 | 3.930 | 4.030 | 3.920 | 4.030 | 4.030 | 25,380,912 |
| 2025-08-04 | 3.910 | 3.960 | 3.890 | 3.940 | 3.940 | 16,719,330 |
| 2025-08-01 | 3.910 | 3.960 | 3.900 | 3.930 | 3.930 | 16,724,972 |
| 2025-07-31 | 4.020 | 4.020 | 3.890 | 3.900 | 3.900 | 36,482,672 |
| 2025-07-30 | 4.120 | 4.140 | 4.030 | 4.030 | 4.030 | 30,034,017 |
| 2025-07-29 | 4.020 | 4.070 | 3.970 | 4.070 | 4.070 | 30,087,104 |
| 2025-07-28 | 4.060 | 4.100 | 4.010 | 4.030 | 4.030 | 42,314,322 |
| 2025-07-25 | 4.250 | 4.320 | 4.160 | 4.190 | 4.190 | 49,517,718 |
| 2025-07-24 | 4.170 | 4.270 | 4.060 | 4.250 | 4.250 | 60,632,332 |
| 2025-07-23 | 4.390 | 4.420 | 4.140 | 4.150 | 4.150 | 86,361,602 |
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.