Shandong Xinchao Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	2.710	2.780	2.670	2.760	2.760	174,017,109
2023-04-26	2.720	2.750	2.660	2.740	2.740	157,039,137
2023-04-25	2.660	2.770	2.650	2.750	2.750	268,549,914
2023-04-24	2.690	2.700	2.620	2.650	2.650	155,017,936
2023-04-21	2.690	2.750	2.670	2.680	2.680	187,227,300
2023-04-20	2.720	2.730	2.660	2.700	2.700	207,444,384
2023-04-19	2.720	2.790	2.710	2.730	2.730	264,293,546
2023-04-18	2.780	2.780	2.710	2.730	2.730	456,260,611
2023-04-17	2.610	2.870	2.600	2.870	2.870	551,298,131
2023-04-14	2.580	2.620	2.570	2.610	2.610	123,841,200
2023-04-13	2.580	2.640	2.570	2.590	2.590	195,958,317
2023-04-12	2.550	2.580	2.540	2.570	2.570	90,543,238
2023-04-11	2.540	2.550	2.510	2.540	2.540	75,316,461
2023-04-10	2.570	2.570	2.540	2.550	2.550	89,277,000
2023-04-07	2.570	2.580	2.550	2.570	2.570	86,946,220
2023-04-06	2.600	2.600	2.560	2.570	2.570	144,044,254
2023-04-04	2.570	2.640	2.550	2.620	2.620	281,323,167
2023-04-03	2.580	2.600	2.540	2.550	2.550	152,698,198
2023-03-31	2.530	2.550	2.500	2.510	2.510	82,079,984
2023-03-30	2.500	2.550	2.490	2.530	2.530	102,982,491
2023-03-29	2.540	2.560	2.490	2.500	2.500	98,449,556
2023-03-28	2.570	2.590	2.530	2.550	2.550	128,437,499
2023-03-27	2.550	2.590	2.510	2.540	2.540	143,874,861
2023-03-24	2.450	2.570	2.430	2.540	2.540	244,139,159
2023-03-23	2.450	2.470	2.430	2.450	2.450	108,061,899
2023-03-22	2.450	2.460	2.430	2.450	2.450	71,825,544
2023-03-21	2.430	2.440	2.420	2.440	2.440	69,630,087
2023-03-20	2.440	2.460	2.410	2.430	2.430	113,602,261
2023-03-17	2.420	2.470	2.400	2.440	2.440	151,122,900
2023-03-16	2.420	2.430	2.390	2.400	2.400	108,350,811
2023-03-15	2.430	2.470	2.420	2.460	2.460	78,204,161
2023-03-14	2.470	2.480	2.400	2.430	2.430	127,350,980
2023-03-13	2.460	2.490	2.450	2.490	2.490	86,503,260
2023-03-10	2.500	2.500	2.460	2.470	2.470	119,592,160
2023-03-09	2.530	2.540	2.490	2.510	2.510	131,266,229
2023-03-08	2.550	2.560	2.520	2.540	2.540	159,726,401
2023-03-07	2.520	2.640	2.520	2.570	2.570	336,864,891
2023-03-06	2.550	2.560	2.500	2.510	2.510	93,218,846
2023-03-03	2.520	2.550	2.500	2.530	2.530	106,947,831
2023-03-02	2.550	2.560	2.520	2.530	2.530	113,113,182
2023-03-01	2.580	2.580	2.540	2.550	2.550	102,020,378
2023-02-28	2.510	2.590	2.510	2.560	2.560	195,189,441
2023-02-27	2.530	2.540	2.480	2.490	2.490	109,391,800
2023-02-24	2.530	2.540	2.490	2.540	2.540	165,457,933
2023-02-23	2.530	2.570	2.520	2.530	2.530	91,789,020
2023-02-22	2.560	2.570	2.530	2.550	2.550	98,860,244
2023-02-21	2.570	2.610	2.550	2.560	2.560	147,334,789
2023-02-20	2.550	2.570	2.520	2.570	2.570	144,086,538
2023-02-17	2.570	2.610	2.550	2.570	2.570	166,364,325
2023-02-16	2.660	2.670	2.520	2.540	2.540	253,427,872
2023-02-15	2.610	2.700	2.600	2.660	2.660	219,962,640
2023-02-14	2.640	2.670	2.590	2.610	2.610	178,552,675
2023-02-13	2.520	2.650	2.520	2.640	2.640	354,304,677
2023-02-10	2.500	2.510	2.470	2.490	2.490	108,084,359
2023-02-09	2.480	2.520	2.470	2.500	2.500	109,998,230
2023-02-08	2.520	2.530	2.460	2.500	2.500	152,456,810
2023-02-07	2.500	2.540	2.480	2.510	2.510	183,519,240
2023-02-06	2.390	2.560	2.390	2.500	2.500	244,632,308
2023-02-03	2.420	2.430	2.390	2.410	2.410	135,837,884
2023-02-02	2.470	2.470	2.430	2.440	2.440	166,530,240

← NewerPage 15 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.