ShanXi Coking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.940 | 4.050 | 3.930 | 4.020 | 4.020 | 42,630,177 |
| 2025-07-18 | 3.860 | 3.960 | 3.860 | 3.910 | 3.910 | 26,913,791 |
| 2025-07-17 | 3.820 | 3.860 | 3.800 | 3.850 | 3.850 | 19,403,682 |
| 2025-07-16 | 3.820 | 3.840 | 3.770 | 3.800 | 3.800 | 17,841,231 |
| 2025-07-15 | 3.960 | 3.970 | 3.810 | 3.830 | 3.830 | 33,204,905 |
| 2025-07-14 | 4.020 | 4.040 | 3.950 | 3.980 | 3.980 | 38,749,980 |
| 2025-07-11 | 3.990 | 4.080 | 3.890 | 4.020 | 4.020 | 51,060,511 |
| 2025-07-10 | 3.840 | 3.980 | 3.840 | 3.950 | 3.950 | 43,349,285 |
| 2025-07-09 | 3.810 | 3.880 | 3.800 | 3.850 | 3.850 | 31,598,563 |
| 2025-07-08 | 3.750 | 3.800 | 3.740 | 3.800 | 3.800 | 16,000,729 |
| 2025-07-07 | 3.740 | 3.780 | 3.740 | 3.760 | 3.760 | 11,010,357 |
| 2025-07-04 | 3.780 | 3.820 | 3.750 | 3.760 | 3.760 | 16,628,449 |
| 2025-07-03 | 3.780 | 3.840 | 3.750 | 3.790 | 3.790 | 17,437,229 |
| 2025-07-02 | 3.700 | 3.800 | 3.680 | 3.800 | 3.800 | 31,636,559 |
| 2025-07-01 | 3.710 | 3.720 | 3.670 | 3.700 | 3.700 | 10,961,725 |
| 2025-06-30 | 3.730 | 3.750 | 3.700 | 3.710 | 3.710 | 10,519,821 |
| 2025-06-27 | 3.690 | 3.790 | 3.680 | 3.730 | 3.730 | 24,253,450 |
| 2025-06-26 | 3.650 | 3.700 | 3.630 | 3.640 | 3.640 | 11,735,551 |
| 2025-06-25 | 3.640 | 3.660 | 3.610 | 3.660 | 3.660 | 12,721,593 |
| 2025-06-24 | 3.630 | 3.650 | 3.590 | 3.640 | 3.640 | 15,189,526 |
| 2025-06-23 | 3.580 | 3.660 | 3.560 | 3.650 | 3.650 | 15,384,516 |
| 2025-06-20 | 3.590 | 3.630 | 3.570 | 3.580 | 3.580 | 11,646,970 |
| 2025-06-19 | 3.640 | 3.660 | 3.530 | 3.590 | 3.590 | 18,511,325 |
| 2025-06-18 | 3.740 | 3.760 | 3.660 | 3.670 | 3.670 | 14,826,268 |
| 2025-06-17 | 3.710 | 3.750 | 3.660 | 3.730 | 3.730 | 23,967,308 |
| 2025-06-16 | 3.710 | 3.800 | 3.670 | 3.710 | 3.710 | 33,408,854 |
| 2025-06-13 | 3.610 | 3.660 | 3.590 | 3.630 | 3.630 | 20,791,937 |
| 2025-06-12 | 3.610 | 3.620 | 3.580 | 3.600 | 3.600 | 10,083,031 |
| 2025-06-11 | 3.600 | 3.650 | 3.600 | 3.620 | 3.620 | 11,300,723 |
| 2025-06-10 | 3.620 | 3.640 | 3.580 | 3.600 | 3.600 | 10,739,385 |
| 2025-06-09 | 3.590 | 3.630 | 3.570 | 3.630 | 3.630 | 10,280,186 |
| 2025-06-06 | 3.620 | 3.650 | 3.590 | 3.610 | 3.610 | 13,483,133 |
| 2025-06-05 | 3.620 | 3.640 | 3.570 | 3.590 | 3.590 | 15,606,708 |
| 2025-06-04 | 3.550 | 3.640 | 3.530 | 3.630 | 3.630 | 21,948,911 |
| 2025-06-03 | 3.530 | 3.560 | 3.520 | 3.530 | 3.530 | 9,771,462 |
| 2025-05-30 | 3.580 | 3.590 | 3.520 | 3.530 | 3.530 | 9,972,800 |
| 2025-05-29 | 3.550 | 3.600 | 3.540 | 3.580 | 3.580 | 7,970,800 |
| 2025-05-28 | 3.550 | 3.580 | 3.540 | 3.560 | 3.560 | 9,238,256 |
| 2025-05-27 | 3.530 | 3.560 | 3.500 | 3.550 | 3.550 | 13,470,530 |
| 2025-05-26 | 3.530 | 3.560 | 3.520 | 3.540 | 3.540 | 8,003,960 |
| 2025-05-23 | 3.600 | 3.600 | 3.530 | 3.550 | 3.550 | 11,566,079 |
| 2025-05-22 | 3.630 | 3.650 | 3.560 | 3.570 | 3.570 | 13,248,307 |
| 2025-05-21 | 3.610 | 3.670 | 3.610 | 3.640 | 3.640 | 16,961,869 |
| 2025-05-20 | 3.640 | 3.640 | 3.590 | 3.620 | 3.620 | 10,302,424 |
| 2025-05-19 | 3.600 | 3.640 | 3.590 | 3.630 | 3.630 | 12,552,580 |
| 2025-05-16 | 3.610 | 3.640 | 3.580 | 3.590 | 3.590 | 12,025,309 |
| 2025-05-15 | 3.630 | 3.690 | 3.600 | 3.610 | 3.610 | 16,880,569 |
| 2025-05-14 | 3.580 | 3.640 | 3.560 | 3.630 | 3.630 | 18,573,267 |
| 2025-05-13 | 3.570 | 3.590 | 3.550 | 3.570 | 3.570 | 13,154,238 |
| 2025-05-12 | 3.540 | 3.550 | 3.520 | 3.550 | 3.550 | 9,560,483 |
| 2025-05-09 | 3.570 | 3.570 | 3.520 | 3.530 | 3.530 | 10,647,200 |
| 2025-05-08 | 3.580 | 3.590 | 3.550 | 3.560 | 3.560 | 8,957,145 |
| 2025-05-07 | 3.540 | 3.590 | 3.540 | 3.580 | 3.580 | 14,460,711 |
| 2025-05-06 | 3.500 | 3.530 | 3.490 | 3.530 | 3.530 | 11,957,081 |
| 2025-04-30 | 3.520 | 3.540 | 3.480 | 3.480 | 3.480 | 8,941,798 |
| 2025-04-29 | 3.480 | 3.550 | 3.470 | 3.510 | 3.510 | 11,265,053 |
| 2025-04-28 | 3.540 | 3.540 | 3.480 | 3.490 | 3.490 | 16,042,856 |
| 2025-04-25 | 3.570 | 3.590 | 3.520 | 3.550 | 3.550 | 18,580,176 |
| 2025-04-24 | 3.580 | 3.650 | 3.580 | 3.630 | 3.630 | 13,074,252 |
| 2025-04-23 | 3.610 | 3.640 | 3.580 | 3.590 | 3.590 | 11,176,229 |
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.