ShanXi Coking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 4.150 | 4.220 | 4.140 | 4.200 | 4.200 | 23,000,670 |
| 2024-10-24 | 4.140 | 4.170 | 4.110 | 4.140 | 4.140 | 19,176,247 |
| 2024-10-23 | 4.090 | 4.200 | 4.080 | 4.190 | 4.190 | 31,698,424 |
| 2024-10-22 | 4.060 | 4.090 | 4.020 | 4.090 | 4.090 | 17,817,827 |
| 2024-10-21 | 4.100 | 4.120 | 4.030 | 4.060 | 4.060 | 22,979,467 |
| 2024-10-18 | 4.040 | 4.140 | 3.970 | 4.100 | 4.100 | 29,189,362 |
| 2024-10-17 | 4.120 | 4.150 | 4.020 | 4.030 | 4.030 | 19,077,786 |
| 2024-10-16 | 4.090 | 4.160 | 4.060 | 4.110 | 4.110 | 15,628,581 |
| 2024-10-15 | 4.230 | 4.230 | 4.100 | 4.110 | 4.110 | 22,077,436 |
| 2024-10-14 | 4.160 | 4.280 | 4.140 | 4.230 | 4.230 | 22,837,251 |
| 2024-10-11 | 4.260 | 4.310 | 4.110 | 4.150 | 4.150 | 31,760,621 |
| 2024-10-10 | 4.090 | 4.370 | 4.080 | 4.240 | 4.240 | 44,011,386 |
| 2024-10-09 | 4.430 | 4.460 | 4.080 | 4.080 | 4.080 | 53,983,314 |
| 2024-10-08 | 4.870 | 4.870 | 4.360 | 4.530 | 4.530 | 70,302,312 |
| 2024-09-30 | 4.400 | 4.500 | 4.270 | 4.440 | 4.440 | 67,154,217 |
| 2024-09-27 | 4.080 | 4.140 | 4.020 | 4.120 | 4.120 | 25,023,110 |
| 2024-09-26 | 3.760 | 3.980 | 3.740 | 3.980 | 3.980 | 28,243,336 |
| 2024-09-25 | 3.800 | 3.890 | 3.750 | 3.760 | 3.760 | 23,419,076 |
| 2024-09-24 | 3.550 | 3.750 | 3.540 | 3.750 | 3.750 | 28,051,722 |
| 2024-09-23 | 3.510 | 3.540 | 3.500 | 3.530 | 3.530 | 6,356,375 |
| 2024-09-20 | 3.580 | 3.580 | 3.500 | 3.530 | 3.530 | 10,221,239 |
| 2024-09-19 | 3.440 | 3.580 | 3.400 | 3.580 | 3.580 | 15,709,130 |
| 2024-09-18 | 3.430 | 3.450 | 3.370 | 3.420 | 3.420 | 6,822,550 |
| 2024-09-13 | 3.440 | 3.470 | 3.420 | 3.430 | 3.430 | 7,325,849 |
| 2024-09-12 | 3.400 | 3.450 | 3.390 | 3.430 | 3.430 | 9,303,735 |
| 2024-09-11 | 3.400 | 3.410 | 3.360 | 3.400 | 3.400 | 7,014,950 |
| 2024-09-10 | 3.410 | 3.440 | 3.360 | 3.420 | 3.420 | 9,313,509 |
| 2024-09-09 | 3.450 | 3.490 | 3.390 | 3.400 | 3.400 | 10,899,198 |
| 2024-09-06 | 3.510 | 3.550 | 3.450 | 3.460 | 3.460 | 12,066,054 |
| 2024-09-05 | 3.540 | 3.590 | 3.510 | 3.530 | 3.530 | 7,802,072 |
| 2024-09-04 | 3.590 | 3.600 | 3.540 | 3.560 | 3.560 | 7,250,639 |
| 2024-09-03 | 3.630 | 3.680 | 3.590 | 3.590 | 3.590 | 10,820,389 |
| 2024-09-02 | 3.620 | 3.700 | 3.600 | 3.650 | 3.650 | 12,547,118 |
| 2024-08-30 | 3.610 | 3.680 | 3.600 | 3.630 | 3.630 | 10,162,381 |
| 2024-08-29 | 3.600 | 3.640 | 3.550 | 3.630 | 3.630 | 9,191,868 |
| 2024-08-28 | 3.630 | 3.690 | 3.600 | 3.610 | 3.610 | 12,023,394 |
| 2024-08-27 | 3.510 | 3.650 | 3.510 | 3.630 | 3.630 | 14,831,901 |
| 2024-08-26 | 3.470 | 3.550 | 3.450 | 3.550 | 3.550 | 7,730,608 |
| 2024-08-23 | 3.480 | 3.520 | 3.450 | 3.470 | 3.470 | 7,205,729 |
| 2024-08-22 | 3.470 | 3.500 | 3.460 | 3.460 | 3.460 | 5,933,657 |
| 2024-08-21 | 3.540 | 3.550 | 3.470 | 3.480 | 3.480 | 7,025,857 |
| 2024-08-20 | 3.600 | 3.610 | 3.510 | 3.530 | 3.530 | 9,857,009 |
| 2024-08-19 | 3.600 | 3.660 | 3.590 | 3.610 | 3.610 | 8,058,256 |
| 2024-08-16 | 3.650 | 3.670 | 3.600 | 3.610 | 3.610 | 7,952,800 |
| 2024-08-15 | 3.610 | 3.710 | 3.600 | 3.660 | 3.660 | 10,262,719 |
| 2024-08-14 | 3.650 | 3.670 | 3.600 | 3.600 | 3.600 | 7,439,245 |
| 2024-08-13 | 3.670 | 3.700 | 3.630 | 3.670 | 3.670 | 7,169,552 |
| 2024-08-12 | 3.720 | 3.720 | 3.630 | 3.670 | 3.670 | 10,484,962 |
| 2024-08-09 | 3.680 | 3.750 | 3.680 | 3.720 | 3.720 | 10,667,859 |
| 2024-08-08 | 3.650 | 3.700 | 3.630 | 3.690 | 3.690 | 10,634,824 |
| 2024-08-07 | 3.650 | 3.680 | 3.600 | 3.650 | 3.650 | 9,620,399 |
| 2024-08-06 | 3.600 | 3.650 | 3.590 | 3.640 | 3.640 | 9,308,303 |
| 2024-08-05 | 3.590 | 3.650 | 3.570 | 3.570 | 3.570 | 9,916,470 |
| 2024-08-02 | 3.570 | 3.660 | 3.570 | 3.610 | 3.610 | 9,358,970 |
| 2024-08-01 | 3.640 | 3.680 | 3.580 | 3.600 | 3.600 | 10,533,370 |
| 2024-07-31 | 3.490 | 3.630 | 3.480 | 3.630 | 3.630 | 15,447,045 |
| 2024-07-30 | 3.470 | 3.500 | 3.460 | 3.480 | 3.480 | 8,641,310 |
| 2024-07-29 | 3.500 | 3.500 | 3.450 | 3.470 | 3.470 | 6,119,830 |
| 2024-07-26 | 3.430 | 3.510 | 3.410 | 3.480 | 3.480 | 10,909,895 |
| 2024-07-25 | 3.430 | 3.470 | 3.410 | 3.440 | 3.440 | 10,630,970 |
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.