ShanXi Coking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3.800 | 3.820 | 3.770 | 3.800 | 3.800 | 10,047,202 |
| 2025-01-17 | 3.770 | 3.810 | 3.750 | 3.800 | 3.800 | 10,171,989 |
| 2025-01-16 | 3.740 | 3.850 | 3.740 | 3.780 | 3.780 | 15,470,856 |
| 2025-01-15 | 3.760 | 3.770 | 3.710 | 3.740 | 3.740 | 12,279,149 |
| 2025-01-14 | 3.690 | 3.790 | 3.690 | 3.780 | 3.780 | 15,035,482 |
| 2025-01-13 | 3.660 | 3.690 | 3.630 | 3.690 | 3.690 | 9,324,828 |
| 2025-01-10 | 3.730 | 3.750 | 3.660 | 3.660 | 3.660 | 11,840,623 |
| 2025-01-09 | 3.740 | 3.760 | 3.710 | 3.740 | 3.740 | 9,646,565 |
| 2025-01-08 | 3.830 | 3.860 | 3.680 | 3.760 | 3.760 | 22,189,040 |
| 2025-01-07 | 3.890 | 3.900 | 3.800 | 3.850 | 3.850 | 12,451,379 |
| 2025-01-06 | 3.870 | 3.930 | 3.830 | 3.890 | 3.890 | 11,849,602 |
| 2025-01-03 | 3.910 | 3.980 | 3.870 | 3.890 | 3.890 | 16,157,573 |
| 2025-01-02 | 4.010 | 4.050 | 3.870 | 3.890 | 3.890 | 20,491,075 |
| 2024-12-31 | 4.080 | 4.130 | 4.020 | 4.030 | 4.030 | 23,706,169 |
| 2024-12-30 | 4.070 | 4.090 | 4.030 | 4.080 | 4.080 | 11,213,598 |
| 2024-12-27 | 4.030 | 4.080 | 4.010 | 4.060 | 4.060 | 11,737,542 |
| 2024-12-26 | 4.050 | 4.080 | 4.020 | 4.030 | 4.030 | 9,758,000 |
| 2024-12-25 | 4.050 | 4.060 | 4.010 | 4.060 | 4.060 | 13,216,475 |
| 2024-12-24 | 4.010 | 4.060 | 4.010 | 4.050 | 4.050 | 12,250,052 |
| 2024-12-23 | 4.060 | 4.080 | 4.000 | 4.000 | 4.000 | 17,927,976 |
| 2024-12-20 | 4.110 | 4.130 | 4.060 | 4.070 | 4.070 | 20,197,618 |
| 2024-12-19 | 4.150 | 4.150 | 4.070 | 4.110 | 4.110 | 25,538,120 |
| 2024-12-18 | 4.190 | 4.250 | 4.170 | 4.180 | 4.180 | 16,073,869 |
| 2024-12-17 | 4.250 | 4.280 | 4.160 | 4.180 | 4.180 | 23,486,254 |
| 2024-12-16 | 4.240 | 4.290 | 4.220 | 4.250 | 4.250 | 25,190,138 |
| 2024-12-13 | 4.360 | 4.360 | 4.220 | 4.230 | 4.230 | 45,082,642 |
| 2024-12-12 | 4.380 | 4.400 | 4.320 | 4.380 | 4.380 | 30,254,181 |
| 2024-12-11 | 4.290 | 4.380 | 4.280 | 4.380 | 4.380 | 33,694,153 |
| 2024-12-10 | 4.430 | 4.460 | 4.290 | 4.290 | 4.290 | 36,112,644 |
| 2024-12-09 | 4.350 | 4.390 | 4.270 | 4.290 | 4.290 | 29,018,545 |
| 2024-12-06 | 4.300 | 4.370 | 4.280 | 4.350 | 4.350 | 27,280,134 |
| 2024-12-05 | 4.290 | 4.320 | 4.270 | 4.310 | 4.310 | 17,298,471 |
| 2024-12-04 | 4.260 | 4.340 | 4.250 | 4.300 | 4.300 | 27,130,131 |
| 2024-12-03 | 4.290 | 4.290 | 4.220 | 4.280 | 4.280 | 17,688,425 |
| 2024-12-02 | 4.210 | 4.290 | 4.190 | 4.280 | 4.280 | 22,528,248 |
| 2024-11-29 | 4.160 | 4.230 | 4.130 | 4.200 | 4.200 | 17,072,416 |
| 2024-11-28 | 4.160 | 4.200 | 4.150 | 4.180 | 4.180 | 13,540,152 |
| 2024-11-27 | 4.150 | 4.170 | 4.040 | 4.170 | 4.170 | 20,405,439 |
| 2024-11-26 | 4.190 | 4.220 | 4.140 | 4.160 | 4.160 | 17,568,948 |
| 2024-11-25 | 4.190 | 4.240 | 4.140 | 4.210 | 4.210 | 18,325,727 |
| 2024-11-22 | 4.380 | 4.410 | 4.180 | 4.190 | 4.190 | 31,560,831 |
| 2024-11-21 | 4.370 | 4.400 | 4.320 | 4.370 | 4.370 | 22,125,894 |
| 2024-11-20 | 4.300 | 4.400 | 4.260 | 4.380 | 4.380 | 41,477,737 |
| 2024-11-19 | 4.300 | 4.330 | 4.210 | 4.300 | 4.300 | 32,074,862 |
| 2024-11-18 | 4.200 | 4.380 | 4.180 | 4.340 | 4.340 | 50,878,094 |
| 2024-11-15 | 4.170 | 4.230 | 4.140 | 4.160 | 4.160 | 20,201,907 |
| 2024-11-14 | 4.270 | 4.290 | 4.180 | 4.190 | 4.190 | 21,634,217 |
| 2024-11-13 | 4.280 | 4.340 | 4.240 | 4.290 | 4.290 | 23,913,249 |
| 2024-11-12 | 4.320 | 4.400 | 4.280 | 4.310 | 4.310 | 33,043,574 |
| 2024-11-11 | 4.350 | 4.360 | 4.250 | 4.320 | 4.320 | 27,865,457 |
| 2024-11-08 | 4.460 | 4.550 | 4.310 | 4.360 | 4.360 | 40,810,938 |
| 2024-11-07 | 4.250 | 4.420 | 4.230 | 4.420 | 4.420 | 46,178,545 |
| 2024-11-06 | 4.240 | 4.320 | 4.200 | 4.270 | 4.270 | 37,192,419 |
| 2024-11-05 | 4.180 | 4.250 | 4.160 | 4.240 | 4.240 | 28,667,533 |
| 2024-11-04 | 4.170 | 4.180 | 4.100 | 4.170 | 4.170 | 15,705,129 |
| 2024-11-01 | 4.160 | 4.220 | 4.120 | 4.160 | 4.160 | 23,889,651 |
| 2024-10-31 | 4.120 | 4.200 | 4.110 | 4.170 | 4.170 | 24,354,076 |
| 2024-10-30 | 4.140 | 4.180 | 4.100 | 4.130 | 4.130 | 18,785,387 |
| 2024-10-29 | 4.330 | 4.330 | 4.130 | 4.140 | 4.140 | 37,117,478 |
| 2024-10-28 | 4.190 | 4.320 | 4.160 | 4.310 | 4.310 | 33,277,931 |
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.