Shandong Xinchao Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.570	2.620	2.560	2.620	2.620	112,046,792
2023-10-26	2.570	2.590	2.540	2.590	2.590	81,280,544
2023-10-25	2.560	2.580	2.540	2.560	2.560	102,241,500
2023-10-24	2.520	2.570	2.520	2.560	2.560	109,801,618
2023-10-23	2.560	2.560	2.510	2.530	2.530	111,927,160
2023-10-20	2.580	2.600	2.560	2.580	2.580	114,385,600
2023-10-19	2.650	2.650	2.560	2.560	2.560	273,827,121
2023-10-18	2.690	2.710	2.620	2.650	2.650	233,930,431
2023-10-17	2.700	2.700	2.640	2.690	2.690	254,828,424
2023-10-16	2.600	2.800	2.600	2.740	2.740	614,204,802
2023-10-13	2.560	2.580	2.550	2.570	2.570	61,803,889
2023-10-12	2.560	2.580	2.550	2.580	2.580	73,885,379
2023-10-11	2.580	2.600	2.550	2.560	2.560	143,687,100
2023-10-10	2.620	2.660	2.590	2.600	2.600	146,202,200
2023-10-09	2.620	2.630	2.580	2.620	2.620	176,860,568
2023-09-28	2.600	2.670	2.600	2.670	2.670	333,437,336
2023-09-27	2.530	2.570	2.530	2.560	2.560	75,529,085
2023-09-26	2.530	2.550	2.520	2.530	2.530	58,266,370
2023-09-25	2.570	2.590	2.530	2.540	2.540	103,763,480
2023-09-22	2.570	2.580	2.560	2.570	2.570	77,232,285
2023-09-21	2.580	2.600	2.560	2.560	2.560	82,128,100
2023-09-20	2.630	2.630	2.590	2.590	2.590	107,219,600
2023-09-19	2.620	2.670	2.610	2.640	2.640	163,970,043
2023-09-18	2.630	2.640	2.600	2.610	2.610	124,764,806
2023-09-15	2.660	2.690	2.630	2.650	2.650	207,560,415
2023-09-14	2.620	2.640	2.600	2.630	2.630	102,132,076
2023-09-13	2.630	2.660	2.600	2.630	2.630	127,613,414
2023-09-12	2.590	2.630	2.580	2.620	2.620	115,133,451
2023-09-11	2.560	2.600	2.560	2.590	2.590	100,217,756
2023-09-08	2.570	2.580	2.560	2.570	2.570	90,487,053
2023-09-07	2.620	2.630	2.570	2.590	2.590	117,434,074
2023-09-06	2.640	2.660	2.610	2.620	2.620	104,308,806
2023-09-05	2.650	2.660	2.600	2.610	2.610	118,172,348
2023-09-04	2.630	2.690	2.620	2.660	2.660	200,713,033
2023-09-01	2.560	2.600	2.550	2.600	2.600	107,007,779
2023-08-31	2.580	2.590	2.540	2.560	2.560	119,163,053
2023-08-30	2.630	2.660	2.580	2.590	2.590	110,676,200
2023-08-29	2.560	2.640	2.550	2.640	2.640	166,554,531
2023-08-28	2.700	2.720	2.560	2.560	2.560	163,745,507
2023-08-25	2.560	2.600	2.540	2.580	2.580	94,324,240
2023-08-24	2.570	2.590	2.540	2.560	2.560	87,867,915
2023-08-23	2.550	2.600	2.530	2.580	2.580	120,651,110
2023-08-22	2.530	2.560	2.520	2.550	2.550	97,763,991
2023-08-21	2.540	2.550	2.520	2.530	2.530	79,972,313
2023-08-18	2.540	2.580	2.530	2.540	2.540	94,158,596
2023-08-17	2.530	2.560	2.500	2.550	2.550	86,335,356
2023-08-16	2.530	2.560	2.510	2.530	2.530	79,489,138
2023-08-15	2.560	2.570	2.520	2.540	2.540	89,913,896
2023-08-14	2.580	2.590	2.530	2.560	2.560	143,308,940
2023-08-11	2.670	2.690	2.600	2.610	2.610	241,831,260
2023-08-10	2.640	2.740	2.630	2.700	2.700	345,624,947
2023-08-09	2.600	2.620	2.580	2.620	2.620	108,225,184
2023-08-08	2.600	2.620	2.580	2.600	2.600	92,537,500
2023-08-07	2.570	2.610	2.560	2.600	2.600	140,695,310
2023-08-04	2.600	2.610	2.560	2.570	2.570	106,395,000
2023-08-03	2.550	2.590	2.540	2.580	2.580	103,542,750
2023-08-02	2.620	2.620	2.560	2.570	2.570	125,202,472
2023-08-01	2.600	2.640	2.580	2.610	2.610	171,339,432
2023-07-31	2.520	2.600	2.510	2.590	2.590	226,883,351
2023-07-28	2.520	2.550	2.490	2.530	2.530	272,557,308

← NewerPage 13 of 21 · 1,216 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.