Shandong Xinchao Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.450	2.490	2.420	2.480	2.480	191,570,258
2023-01-31	2.420	2.450	2.370	2.440	2.440	216,616,602
2023-01-30	2.370	2.430	2.330	2.410	2.410	229,185,124
2023-01-20	2.270	2.350	2.270	2.340	2.340	173,420,680
2023-01-19	2.270	2.280	2.240	2.270	2.270	73,019,620
2023-01-18	2.250	2.310	2.240	2.280	2.280	118,902,760
2023-01-17	2.230	2.250	2.220	2.240	2.240	61,554,100
2023-01-16	2.230	2.250	2.200	2.240	2.240	105,294,655
2023-01-13	2.220	2.250	2.200	2.220	2.220	83,296,515
2023-01-12	2.250	2.260	2.220	2.220	2.220	88,249,867
2023-01-11	2.170	2.280	2.170	2.250	2.250	201,032,101
2023-01-10	2.200	2.210	2.160	2.170	2.170	65,166,260
2023-01-09	2.190	2.210	2.180	2.200	2.200	107,503,280
2023-01-06	2.190	2.210	2.180	2.190	2.190	66,994,724
2023-01-05	2.200	2.200	2.180	2.190	2.190	56,741,560
2023-01-04	2.200	2.220	2.190	2.210	2.210	71,364,589
2023-01-03	2.180	2.230	2.170	2.210	2.210	91,027,860
2022-12-30	2.160	2.180	2.160	2.180	2.180	36,062,034
2022-12-29	2.190	2.190	2.160	2.170	2.170	66,505,240
2022-12-28	2.210	2.230	2.180	2.210	2.210	69,767,431
2022-12-27	2.180	2.270	2.180	2.220	2.220	126,987,209
2022-12-26	2.150	2.180	2.140	2.170	2.170	89,386,376
2022-12-23	2.160	2.170	2.120	2.140	2.140	87,688,404
2022-12-22	2.210	2.230	2.180	2.180	2.180	85,628,939
2022-12-21	2.240	2.240	2.180	2.190	2.190	87,406,125
2022-12-20	2.210	2.250	2.200	2.240	2.240	82,871,540
2022-12-19	2.310	2.310	2.200	2.220	2.220	149,510,911
2022-12-16	2.340	2.350	2.310	2.310	2.310	94,844,771
2022-12-15	2.350	2.360	2.320	2.360	2.360	97,045,911
2022-12-14	2.380	2.390	2.340	2.350	2.350	98,839,424
2022-12-13	2.350	2.380	2.350	2.370	2.370	111,857,224
2022-12-12	2.390	2.400	2.340	2.350	2.350	155,982,257
2022-12-09	2.450	2.460	2.380	2.400	2.400	190,754,689
2022-12-08	2.460	2.480	2.450	2.460	2.460	83,000,136
2022-12-07	2.500	2.520	2.460	2.480	2.480	132,791,251
2022-12-06	2.560	2.560	2.510	2.530	2.530	119,246,260
2022-12-05	2.550	2.580	2.530	2.570	2.570	152,993,616
2022-12-02	2.520	2.550	2.490	2.550	2.550	176,318,684
2022-12-01	2.550	2.550	2.490	2.500	2.500	124,157,920
2022-11-30	2.480	2.540	2.470	2.520	2.520	190,156,390
2022-11-29	2.430	2.490	2.430	2.480	2.480	119,161,609
2022-11-28	2.440	2.460	2.410	2.440	2.440	93,509,290
2022-11-25	2.450	2.490	2.430	2.470	2.470	129,858,025
2022-11-24	2.430	2.470	2.410	2.450	2.450	112,004,038
2022-11-23	2.440	2.460	2.430	2.450	2.450	85,296,641
2022-11-22	2.430	2.470	2.410	2.430	2.430	93,925,164
2022-11-21	2.440	2.450	2.400	2.440	2.440	101,626,500
2022-11-18	2.450	2.490	2.450	2.460	2.460	108,254,610
2022-11-17	2.520	2.520	2.460	2.480	2.480	130,511,801
2022-11-16	2.490	2.550	2.480	2.540	2.540	167,722,064
2022-11-15	2.460	2.490	2.440	2.490	2.490	99,861,088
2022-11-14	2.530	2.550	2.460	2.470	2.470	139,133,038
2022-11-11	2.530	2.540	2.480	2.530	2.530	150,116,698
2022-11-10	2.490	2.510	2.450	2.490	2.490	130,020,017
2022-11-09	2.550	2.570	2.530	2.530	2.530	105,617,660
2022-11-08	2.580	2.590	2.550	2.580	2.580	129,186,250
2022-11-07	2.550	2.610	2.540	2.590	2.590	214,509,342
2022-11-04	2.450	2.530	2.440	2.530	2.530	156,287,737
2022-11-03	2.440	2.470	2.420	2.440	2.440	81,114,600
2022-11-02	2.470	2.480	2.430	2.460	2.460	127,660,500

← NewerPage 16 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.