Shandong Xinchao Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1.790 | 1.800 | 1.760 | 1.780 | 1.780 | 29,462,680 |
| 2024-07-23 | 1.810 | 1.840 | 1.790 | 1.790 | 1.790 | 31,515,304 |
| 2024-07-22 | 1.820 | 1.830 | 1.770 | 1.810 | 1.810 | 50,907,880 |
| 2024-07-19 | 1.890 | 1.920 | 1.820 | 1.840 | 1.840 | 61,296,592 |
| 2024-07-18 | 1.870 | 1.930 | 1.870 | 1.900 | 1.900 | 34,604,570 |
| 2024-07-17 | 1.900 | 1.910 | 1.860 | 1.880 | 1.880 | 39,501,400 |
| 2024-07-16 | 1.840 | 1.920 | 1.830 | 1.910 | 1.910 | 60,622,400 |
| 2024-07-15 | 1.820 | 1.840 | 1.800 | 1.840 | 1.840 | 34,322,230 |
| 2024-07-12 | 1.820 | 1.850 | 1.820 | 1.830 | 1.830 | 40,904,177 |
| 2024-07-11 | 1.800 | 1.840 | 1.800 | 1.820 | 1.820 | 36,665,223 |
| 2024-07-10 | 1.800 | 1.800 | 1.780 | 1.790 | 1.790 | 35,649,310 |
| 2024-07-09 | 1.810 | 1.830 | 1.770 | 1.810 | 1.810 | 46,039,300 |
| 2024-07-08 | 1.830 | 1.860 | 1.810 | 1.820 | 1.820 | 55,663,393 |
| 2024-07-05 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-07-04 | 1.770 | 1.790 | 1.760 | 1.770 | 1.770 | 31,675,177 |
| 2024-07-03 | 1.750 | 1.790 | 1.740 | 1.780 | 1.780 | 51,902,299 |
| 2024-07-02 | 1.730 | 1.780 | 1.720 | 1.740 | 1.740 | 40,670,654 |
| 2024-07-01 | 1.810 | 1.820 | 1.730 | 1.740 | 1.740 | 86,175,520 |
| 2024-06-28 | 1.810 | 1.850 | 1.800 | 1.820 | 1.820 | 53,366,786 |
| 2024-06-27 | 1.810 | 1.830 | 1.790 | 1.810 | 1.810 | 31,263,460 |
| 2024-06-26 | 1.830 | 1.840 | 1.790 | 1.820 | 1.820 | 52,141,455 |
| 2024-06-25 | 1.790 | 1.860 | 1.790 | 1.840 | 1.840 | 60,972,780 |
| 2024-06-24 | 1.770 | 1.850 | 1.730 | 1.800 | 1.800 | 70,123,975 |
| 2024-06-21 | 1.790 | 1.810 | 1.750 | 1.760 | 1.760 | 74,385,700 |
| 2024-06-20 | 1.800 | 1.850 | 1.760 | 1.810 | 1.810 | 129,743,672 |
| 2024-06-19 | 1.790 | 1.790 | 1.720 | 1.790 | 1.790 | 144,151,957 |
| 2024-06-18 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 9,938,960 |
| 2024-06-17 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 40,068,671 |
| 2024-06-14 | 1.520 | 1.570 | 1.510 | 1.540 | 1.540 | 71,674,480 |
| 2024-06-13 | 1.530 | 1.620 | 1.510 | 1.520 | 1.520 | 107,824,527 |
| 2024-06-12 | 1.450 | 1.580 | 1.430 | 1.580 | 1.580 | 177,698,806 |
| 2024-06-11 | 1.550 | 1.580 | 1.500 | 1.500 | 1.500 | 121,321,168 |
| 2024-06-07 | 1.670 | 1.720 | 1.580 | 1.580 | 1.580 | 99,930,680 |
| 2024-06-06 | 1.710 | 1.780 | 1.660 | 1.660 | 1.660 | 90,068,069 |
| 2024-06-05 | 1.800 | 1.820 | 1.750 | 1.750 | 1.750 | 68,895,068 |
| 2024-06-04 | 1.830 | 1.860 | 1.800 | 1.820 | 1.820 | 47,411,524 |
| 2024-06-03 | 1.830 | 1.890 | 1.820 | 1.850 | 1.850 | 46,522,548 |
| 2024-05-31 | 1.880 | 1.910 | 1.800 | 1.850 | 1.850 | 63,472,245 |
| 2024-05-30 | 1.930 | 1.930 | 1.880 | 1.890 | 1.890 | 42,786,788 |
| 2024-05-29 | 1.870 | 1.940 | 1.860 | 1.910 | 1.910 | 64,090,170 |
| 2024-05-28 | 1.860 | 1.880 | 1.840 | 1.870 | 1.870 | 46,779,102 |
| 2024-05-27 | 1.830 | 1.880 | 1.820 | 1.850 | 1.850 | 54,619,454 |
| 2024-05-24 | 1.810 | 1.880 | 1.800 | 1.840 | 1.840 | 69,961,604 |
| 2024-05-23 | 1.850 | 1.880 | 1.790 | 1.790 | 1.790 | 109,532,701 |
| 2024-05-22 | 1.880 | 1.940 | 1.860 | 1.880 | 1.880 | 149,440,720 |
| 2024-05-21 | 2.000 | 2.020 | 1.910 | 1.960 | 1.960 | 105,803,757 |
| 2024-05-20 | 1.910 | 2.010 | 1.910 | 2.000 | 2.000 | 164,186,375 |
| 2024-05-17 | 1.990 | 2.020 | 1.830 | 1.910 | 1.910 | 176,747,916 |
| 2024-05-16 | 1.890 | 1.920 | 1.870 | 1.920 | 1.920 | 118,739,129 |
| 2024-05-15 | 1.770 | 1.830 | 1.750 | 1.830 | 1.830 | 158,224,196 |
| 2024-05-14 | 1.680 | 1.760 | 1.680 | 1.740 | 1.740 | 147,503,683 |
| 2024-05-13 | 1.720 | 1.740 | 1.690 | 1.690 | 1.690 | 249,364,597 |
| 2024-05-10 | 1.670 | 1.850 | 1.670 | 1.780 | 1.780 | 526,392,619 |
| 2024-05-09 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 42,063,800 |
| 2024-05-08 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 18,760,700 |
| 2024-05-07 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 13,566,400 |
| 2024-05-06 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 13,573,200 |
| 2024-04-30 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 13,729,500 |
| 2024-04-29 | 2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 0 |
| 2024-04-26 | 2.290 | 2.340 | 2.230 | 2.270 | 2.270 | 253,155,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.