Shandong Xinchao Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.350	2.470	2.340	2.460	2.460	180,773,631
2022-10-31	2.490	2.490	2.350	2.370	2.370	190,036,751
2022-10-28	2.530	2.540	2.450	2.460	2.460	121,944,405
2022-10-27	2.550	2.560	2.520	2.530	2.530	105,774,696
2022-10-26	2.490	2.550	2.490	2.520	2.520	123,308,337
2022-10-25	2.500	2.540	2.440	2.510	2.510	145,594,462
2022-10-24	2.580	2.620	2.520	2.540	2.540	139,327,645
2022-10-21	2.580	2.590	2.560	2.580	2.580	118,435,658
2022-10-20	2.580	2.650	2.580	2.610	2.610	163,820,464
2022-10-19	2.610	2.620	2.550	2.560	2.560	173,298,400
2022-10-18	2.700	2.700	2.640	2.650	2.650	163,659,800
2022-10-17	2.660	2.700	2.620	2.690	2.690	201,247,698
2022-10-14	2.660	2.710	2.640	2.700	2.700	240,005,425
2022-10-13	2.620	2.650	2.590	2.630	2.630	173,084,065
2022-10-12	2.620	2.660	2.560	2.660	2.660	175,800,520
2022-10-11	2.630	2.670	2.560	2.660	2.660	203,642,716
2022-10-10	2.660	2.740	2.610	2.650	2.650	322,573,016
2022-09-30	2.480	2.540	2.450	2.500	2.500	146,350,091
2022-09-29	2.510	2.570	2.480	2.510	2.510	214,412,738
2022-09-28	2.540	2.580	2.430	2.450	2.450	180,502,594
2022-09-27	2.510	2.540	2.420	2.500	2.500	196,012,789
2022-09-26	2.550	2.610	2.500	2.520	2.520	200,228,941
2022-09-23	2.720	2.760	2.670	2.670	2.670	166,863,360
2022-09-22	2.690	2.740	2.670	2.710	2.710	187,167,575
2022-09-21	2.590	2.750	2.560	2.750	2.750	268,546,163
2022-09-20	2.630	2.670	2.600	2.620	2.620	133,631,704
2022-09-19	2.590	2.650	2.550	2.620	2.620	153,974,251
2022-09-16	2.700	2.710	2.610	2.620	2.620	221,858,273
2022-09-15	2.840	2.860	2.700	2.740	2.740	298,274,811
2022-09-14	2.720	2.870	2.700	2.810	2.810	297,922,621
2022-09-13	2.840	2.880	2.780	2.800	2.800	272,799,236
2022-09-09	2.860	2.870	2.740	2.800	2.800	293,397,185
2022-09-08	2.870	2.880	2.820	2.840	2.840	314,392,421
2022-09-07	2.980	3.010	2.920	2.970	2.970	382,723,350
2022-09-06	3.090	3.110	2.970	3.060	3.060	436,914,113
2022-09-05	2.920	3.100	2.900	3.070	3.070	535,726,193
2022-09-02	2.860	2.920	2.770	2.870	2.870	268,080,387
2022-09-01	2.730	2.930	2.720	2.830	2.830	418,287,162
2022-08-31	2.820	2.850	2.700	2.710	2.710	455,189,349
2022-08-30	3.250	3.300	2.880	2.910	2.910	674,735,618
2022-08-29	2.810	3.140	2.800	3.080	3.080	680,885,188
2022-08-26	3.030	3.030	2.850	2.850	2.850	528,413,674
2022-08-25	3.030	3.150	2.960	3.100	3.100	643,418,829
2022-08-24	2.950	3.100	2.920	3.010	3.010	882,947,011
2022-08-23	2.680	2.880	2.660	2.880	2.880	442,168,471
2022-08-22	2.580	2.680	2.560	2.620	2.620	237,282,011
2022-08-19	2.570	2.620	2.540	2.590	2.590	178,515,324
2022-08-18	2.590	2.620	2.530	2.530	2.530	119,651,005
2022-08-17	2.630	2.650	2.570	2.590	2.590	159,981,564
2022-08-16	2.520	2.680	2.510	2.640	2.640	265,303,567
2022-08-15	2.520	2.580	2.500	2.560	2.560	180,276,694
2022-08-12	2.490	2.580	2.490	2.560	2.560	244,872,418
2022-08-11	2.450	2.470	2.420	2.460	2.460	111,882,810
2022-08-10	2.430	2.490	2.420	2.430	2.430	95,470,413
2022-08-09	2.430	2.480	2.400	2.430	2.430	138,898,670
2022-08-08	2.380	2.430	2.350	2.430	2.430	119,287,671
2022-08-05	2.380	2.400	2.350	2.390	2.390	122,408,859
2022-08-04	2.380	2.430	2.330	2.430	2.430	139,814,251
2022-08-03	2.390	2.460	2.380	2.390	2.390	132,565,100
2022-08-02	2.510	2.510	2.360	2.430	2.430	231,309,556

← NewerPage 17 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.