Shandong Xinchao Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.850	2.890	2.680	2.700	2.700	150,446,900
2024-01-19	2.880	2.910	2.840	2.860	2.860	69,396,121
2024-01-18	2.870	2.900	2.780	2.890	2.890	153,045,957
2024-01-17	2.960	2.970	2.890	2.890	2.890	76,994,349
2024-01-16	2.990	2.990	2.910	2.980	2.980	140,430,151
2024-01-15	3.020	3.030	2.970	2.990	2.990	80,423,160
2024-01-12	3.020	3.110	3.010	3.040	3.040	131,316,561
2024-01-11	2.990	3.020	2.930	3.000	3.000	126,435,010
2024-01-10	3.040	3.040	2.990	2.990	2.990	87,390,613
2024-01-09	2.990	3.070	2.980	3.030	3.030	133,034,578
2024-01-08	3.030	3.050	2.980	3.000	3.000	114,238,404
2024-01-05	3.060	3.110	3.010	3.020	3.020	115,625,897
2024-01-04	3.040	3.080	3.020	3.050	3.050	115,324,451
2024-01-03	3.070	3.090	3.010	3.020	3.020	117,195,886
2024-01-02	3.040	3.100	3.040	3.060	3.060	109,632,292
2023-12-29	3.080	3.200	3.050	3.060	3.060	213,596,997
2023-12-28	3.070	3.100	3.040	3.090	3.090	183,923,920
2023-12-27	2.980	3.080	2.960	3.080	3.080	246,479,741
2023-12-26	3.020	3.030	2.960	2.980	2.980	160,120,934
2023-12-25	2.990	3.030	2.920	3.020	3.020	184,175,107
2023-12-22	2.940	2.980	2.900	2.970	2.970	194,618,369
2023-12-21	2.830	2.960	2.810	2.950	2.950	208,640,901
2023-12-20	2.870	2.910	2.820	2.840	2.840	114,474,032
2023-12-19	2.910	2.920	2.820	2.850	2.850	162,716,817
2023-12-18	2.900	2.970	2.890	2.890	2.890	141,770,601
2023-12-15	2.910	2.940	2.890	2.910	2.910	118,098,455
2023-12-14	2.920	2.930	2.850	2.910	2.910	171,253,276
2023-12-13	3.000	3.000	2.890	2.900	2.900	303,646,147
2023-12-12	3.020	3.110	2.960	3.010	3.010	444,160,198
2023-12-11	3.010	3.060	2.910	3.030	3.030	534,715,317
2023-12-08	2.830	3.080	2.820	2.970	2.970	771,088,258
2023-12-07	2.700	2.820	2.680	2.800	2.800	372,509,295
2023-12-06	2.610	2.790	2.600	2.710	2.710	495,229,269
2023-12-05	2.660	2.670	2.600	2.610	2.610	130,440,392
2023-12-04	2.610	2.680	2.610	2.660	2.660	201,935,820
2023-12-01	2.620	2.620	2.600	2.610	2.610	72,972,480
2023-11-30	2.580	2.630	2.570	2.620	2.620	115,076,705
2023-11-29	2.590	2.590	2.570	2.580	2.580	66,061,634
2023-11-28	2.580	2.590	2.560	2.580	2.580	79,820,776
2023-11-27	2.590	2.590	2.570	2.590	2.590	78,907,380
2023-11-24	2.590	2.610	2.580	2.600	2.600	93,197,808
2023-11-23	2.630	2.650	2.580	2.590	2.590	163,529,940
2023-11-22	2.620	2.690	2.610	2.610	2.610	274,511,559
2023-11-21	2.630	2.670	2.620	2.630	2.630	152,083,997
2023-11-20	2.580	2.630	2.570	2.620	2.620	198,855,430
2023-11-17	2.550	2.590	2.530	2.580	2.580	115,699,961
2023-11-16	2.600	2.600	2.560	2.570	2.570	102,055,890
2023-11-15	2.580	2.610	2.570	2.600	2.600	117,407,766
2023-11-14	2.580	2.590	2.560	2.580	2.580	75,063,214
2023-11-13	2.580	2.580	2.560	2.580	2.580	71,753,072
2023-11-10	2.560	2.580	2.540	2.580	2.580	76,682,478
2023-11-09	2.550	2.570	2.550	2.560	2.560	56,557,706
2023-11-08	2.550	2.570	2.540	2.560	2.560	91,935,104
2023-11-07	2.560	2.580	2.560	2.580	2.580	78,031,084
2023-11-06	2.580	2.590	2.550	2.570	2.570	130,950,456
2023-11-03	2.580	2.590	2.560	2.580	2.580	70,913,820
2023-11-02	2.570	2.590	2.560	2.570	2.570	58,932,900
2023-11-01	2.560	2.580	2.550	2.570	2.570	70,839,320
2023-10-31	2.590	2.590	2.550	2.560	2.560	104,560,667
2023-10-30	2.620	2.640	2.590	2.600	2.600	95,136,368

← NewerPage 12 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.