Shandong Xinchao Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.260	2.370	2.240	2.290	2.290	245,950,143
2024-04-24	2.240	2.280	2.180	2.270	2.270	205,103,373
2024-04-23	2.310	2.350	2.210	2.240	2.240	288,971,600
2024-04-22	2.480	2.490	2.290	2.300	2.300	527,247,103
2024-04-19	2.400	2.680	2.400	2.540	2.540	416,179,949
2024-04-18	2.710	2.720	2.660	2.670	2.670	158,360,134
2024-04-17	2.650	2.760	2.640	2.750	2.750	147,976,277
2024-04-16	2.720	2.770	2.660	2.680	2.680	139,171,300
2024-04-15	2.780	2.800	2.700	2.750	2.750	174,823,676
2024-04-12	2.790	2.860	2.760	2.790	2.790	146,523,841
2024-04-11	2.710	2.850	2.690	2.800	2.800	206,656,083
2024-04-10	2.740	2.750	2.680	2.700	2.700	118,988,273
2024-04-09	2.790	2.810	2.730	2.760	2.760	124,955,241
2024-04-08	2.740	2.880	2.720	2.780	2.780	283,803,013
2024-04-03	2.650	2.770	2.650	2.760	2.760	259,191,552
2024-04-02	2.610	2.680	2.610	2.660	2.660	161,204,075
2024-04-01	2.630	2.650	2.610	2.630	2.630	121,893,120
2024-03-29	2.540	2.640	2.530	2.630	2.630	131,738,818
2024-03-28	2.490	2.540	2.480	2.520	2.520	86,549,812
2024-03-27	2.580	2.590	2.510	2.510	2.510	98,290,417
2024-03-26	2.620	2.630	2.570	2.590	2.590	90,128,503
2024-03-25	2.580	2.660	2.570	2.610	2.610	155,979,467
2024-03-22	2.620	2.630	2.570	2.580	2.580	102,501,627
2024-03-21	2.640	2.650	2.620	2.620	2.620	64,751,470
2024-03-20	2.640	2.650	2.610	2.640	2.640	77,643,868
2024-03-19	2.640	2.670	2.630	2.640	2.640	112,482,540
2024-03-18	2.650	2.650	2.610	2.650	2.650	111,181,530
2024-03-15	2.640	2.670	2.580	2.650	2.650	142,225,641
2024-03-14	2.640	2.670	2.630	2.630	2.630	105,439,890
2024-03-13	2.650	2.660	2.630	2.640	2.640	69,876,965
2024-03-12	2.660	2.680	2.640	2.660	2.660	115,993,228
2024-03-11	2.690	2.690	2.630	2.660	2.660	144,520,702
2024-03-08	2.700	2.720	2.670	2.700	2.700	108,294,501
2024-03-07	2.690	2.740	2.680	2.700	2.700	128,583,439
2024-03-06	2.670	2.710	2.660	2.690	2.690	86,962,503
2024-03-05	2.700	2.700	2.660	2.680	2.680	99,277,806
2024-03-04	2.670	2.760	2.660	2.720	2.720	148,584,574
2024-03-01	2.690	2.700	2.650	2.670	2.670	83,805,356
2024-02-29	2.710	2.720	2.650	2.690	2.690	108,537,460
2024-02-28	2.720	2.760	2.650	2.670	2.670	168,730,560
2024-02-27	2.690	2.730	2.650	2.730	2.730	101,673,742
2024-02-26	2.730	2.750	2.690	2.700	2.700	113,655,553
2024-02-23	2.770	2.780	2.720	2.740	2.740	122,932,540
2024-02-22	2.750	2.780	2.730	2.780	2.780	101,262,448
2024-02-21	2.750	2.820	2.740	2.750	2.750	123,711,500
2024-02-20	2.760	2.780	2.740	2.760	2.760	89,017,436
2024-02-19	2.770	2.800	2.740	2.770	2.770	154,563,917
2024-02-08	2.710	2.840	2.710	2.740	2.740	159,134,934
2024-02-07	2.620	2.730	2.600	2.690	2.690	154,203,861
2024-02-06	2.400	2.660	2.360	2.610	2.610	183,858,989
2024-02-05	2.730	2.730	2.450	2.480	2.480	237,411,913
2024-02-02	2.800	2.820	2.690	2.720	2.720	173,488,785
2024-02-01	2.770	2.850	2.750	2.810	2.810	125,994,805
2024-01-31	2.850	2.870	2.770	2.790	2.790	139,497,420
2024-01-30	2.870	2.920	2.830	2.850	2.850	109,066,411
2024-01-29	2.970	2.990	2.880	2.890	2.890	162,256,541
2024-01-26	2.980	2.980	2.920	2.970	2.970	139,425,679
2024-01-25	2.800	2.990	2.800	2.970	2.970	185,614,668
2024-01-24	2.770	2.790	2.680	2.770	2.770	121,472,369
2024-01-23	2.710	2.780	2.670	2.760	2.760	108,879,332

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.