Shandong Xinchao Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	2.530	2.560	2.520	2.530	2.530	53,299,667
2023-07-26	2.540	2.560	2.530	2.540	2.540	54,375,387
2023-07-25	2.510	2.550	2.500	2.550	2.550	87,382,709
2023-07-24	2.510	2.510	2.480	2.490	2.490	67,841,128
2023-07-21	2.510	2.530	2.500	2.520	2.520	61,140,270
2023-07-20	2.560	2.570	2.510	2.510	2.510	91,986,000
2023-07-19	2.560	2.580	2.540	2.560	2.560	77,824,130
2023-07-18	2.560	2.570	2.540	2.540	2.540	70,335,500
2023-07-17	2.600	2.610	2.540	2.570	2.570	117,897,260
2023-07-14	2.610	2.650	2.590	2.620	2.620	141,451,453
2023-07-13	2.580	2.610	2.580	2.590	2.590	71,405,904
2023-07-12	2.570	2.600	2.560	2.570	2.570	92,248,059
2023-07-11	2.570	2.590	2.550	2.560	2.560	65,025,008
2023-07-10	2.600	2.610	2.570	2.580	2.580	51,027,470
2023-07-07	2.590	2.610	2.570	2.590	2.590	59,934,609
2023-07-06	2.570	2.610	2.560	2.590	2.590	117,650,148
2023-07-05	2.590	2.600	2.560	2.560	2.560	71,486,992
2023-07-04	2.610	2.630	2.580	2.590	2.590	90,496,212
2023-07-03	2.550	2.610	2.540	2.600	2.600	132,765,360
2023-06-30	2.490	2.540	2.480	2.530	2.530	95,982,784
2023-06-29	2.490	2.510	2.480	2.490	2.490	54,006,730
2023-06-28	2.500	2.520	2.480	2.490	2.490	60,467,090
2023-06-27	2.430	2.540	2.420	2.500	2.500	131,120,712
2023-06-26	2.420	2.450	2.410	2.450	2.450	78,749,880
2023-06-21	2.430	2.460	2.420	2.440	2.440	65,491,220
2023-06-20	2.450	2.460	2.420	2.440	2.440	80,253,969
2023-06-19	2.480	2.480	2.450	2.450	2.450	91,635,245
2023-06-16	2.450	2.490	2.450	2.480	2.480	80,761,566
2023-06-15	2.450	2.460	2.420	2.450	2.450	69,819,342
2023-06-14	2.440	2.450	2.410	2.450	2.450	78,033,151
2023-06-13	2.470	2.470	2.390	2.440	2.440	172,965,622
2023-06-12	2.490	2.510	2.470	2.480	2.480	62,162,985
2023-06-09	2.470	2.510	2.450	2.510	2.510	63,099,737
2023-06-08	2.460	2.480	2.440	2.480	2.480	63,577,944
2023-06-07	2.440	2.480	2.440	2.450	2.450	74,622,278
2023-06-06	2.500	2.510	2.440	2.460	2.460	72,534,800
2023-06-05	2.520	2.530	2.500	2.510	2.510	52,403,180
2023-06-02	2.480	2.510	2.460	2.500	2.500	72,477,350
2023-06-01	2.470	2.500	2.450	2.460	2.460	92,498,708
2023-05-31	2.510	2.530	2.480	2.480	2.480	85,466,600
2023-05-30	2.550	2.560	2.500	2.540	2.540	62,579,960
2023-05-29	2.520	2.580	2.520	2.550	2.550	70,807,160
2023-05-26	2.530	2.540	2.500	2.530	2.530	46,795,540
2023-05-25	2.540	2.570	2.500	2.550	2.550	74,944,317
2023-05-24	2.570	2.580	2.540	2.550	2.550	54,982,527
2023-05-23	2.560	2.590	2.560	2.560	2.560	49,991,132
2023-05-22	2.570	2.570	2.550	2.560	2.560	48,593,776
2023-05-19	2.610	2.610	2.560	2.570	2.570	89,074,973
2023-05-18	2.620	2.640	2.590	2.610	2.610	71,306,980
2023-05-17	2.590	2.620	2.570	2.600	2.600	60,337,500
2023-05-16	2.640	2.660	2.590	2.600	2.600	84,342,363
2023-05-15	2.630	2.640	2.570	2.630	2.630	135,607,183
2023-05-12	2.710	2.730	2.640	2.650	2.650	102,149,074
2023-05-11	2.710	2.730	2.660	2.730	2.730	106,762,806
2023-05-10	2.760	2.760	2.700	2.710	2.710	128,501,120
2023-05-09	2.780	2.820	2.750	2.760	2.760	218,347,904
2023-05-08	2.740	2.830	2.730	2.790	2.790	224,893,157
2023-05-05	2.770	2.780	2.700	2.720	2.720	125,539,910
2023-05-04	2.720	2.800	2.670	2.750	2.750	217,563,968
2023-04-28	2.750	2.780	2.720	2.780	2.780	190,079,861

← NewerPage 14 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.