Shandong Xinchao Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.560	2.580	2.520	2.560	2.560	132,095,113
2022-07-29	2.600	2.600	2.540	2.560	2.560	143,873,010
2022-07-28	2.630	2.660	2.590	2.610	2.610	146,374,325
2022-07-27	2.580	2.610	2.560	2.580	2.580	107,441,694
2022-07-26	2.580	2.610	2.550	2.610	2.610	139,091,687
2022-07-25	2.570	2.590	2.520	2.530	2.530	113,074,311
2022-07-22	2.610	2.640	2.550	2.590	2.590	165,940,080
2022-07-21	2.690	2.710	2.600	2.640	2.640	211,770,480
2022-07-20	2.670	2.780	2.660	2.710	2.710	262,344,760
2022-07-19	2.730	2.750	2.630	2.680	2.680	225,843,880
2022-07-18	2.620	2.740	2.600	2.700	2.700	293,424,007
2022-07-15	2.610	2.640	2.550	2.580	2.580	166,361,771
2022-07-14	2.700	2.710	2.580	2.610	2.610	308,420,127
2022-07-13	2.510	2.720	2.510	2.710	2.710	312,364,237
2022-07-12	2.710	2.710	2.620	2.630	2.630	241,461,965
2022-07-11	2.590	2.780	2.530	2.710	2.710	449,297,943
2022-07-08	2.610	2.670	2.540	2.580	2.580	270,466,800
2022-07-07	2.500	2.590	2.450	2.540	2.540	321,634,841
2022-07-06	2.630	2.660	2.510	2.550	2.550	486,883,119
2022-07-05	2.790	2.870	2.730	2.780	2.780	427,163,483
2022-07-04	2.570	2.820	2.560	2.740	2.740	475,239,911
2022-07-01	2.580	2.610	2.540	2.570	2.570	256,188,988
2022-06-30	2.660	2.710	2.620	2.670	2.670	277,705,710
2022-06-29	2.850	2.860	2.670	2.710	2.710	599,476,972
2022-06-28	2.550	2.760	2.550	2.760	2.760	522,741,832
2022-06-27	2.480	2.540	2.460	2.510	2.510	298,180,771
2022-06-24	2.520	2.520	2.450	2.460	2.460	262,145,747
2022-06-23	2.440	2.530	2.430	2.510	2.510	303,419,192
2022-06-22	2.550	2.560	2.450	2.460	2.460	279,152,685
2022-06-21	2.560	2.600	2.520	2.530	2.530	362,411,951
2022-06-20	2.670	2.690	2.490	2.550	2.550	533,675,003
2022-06-17	2.820	2.870	2.700	2.760	2.760	529,660,972
2022-06-16	3.010	3.110	2.800	2.860	2.860	726,532,540
2022-06-15	3.200	3.360	3.080	3.090	3.090	681,522,763
2022-06-14	3.130	3.340	3.060	3.290	3.290	836,795,480
2022-06-13	2.880	3.200	2.830	3.100	3.100	932,656,105
2022-06-10	2.750	2.930	2.720	2.910	2.910	643,835,054
2022-06-09	2.770	2.970	2.690	2.810	2.810	915,635,040
2022-06-08	2.510	2.700	2.470	2.700	2.700	779,475,953
2022-06-07	2.220	2.450	2.210	2.450	2.450	444,812,202
2022-06-06	2.240	2.250	2.190	2.230	2.230	184,029,512
2022-06-02	2.220	2.240	2.170	2.180	2.180	240,801,850
2022-06-01	2.300	2.310	2.240	2.270	2.270	257,500,020
2022-05-31	2.320	2.370	2.290	2.350	2.350	251,033,005
2022-05-30	2.320	2.380	2.250	2.340	2.340	378,964,472
2022-05-27	2.330	2.400	2.270	2.330	2.330	653,851,371
2022-05-26	2.230	2.280	2.180	2.260	2.260	366,335,727
2022-05-25	2.120	2.310	2.090	2.230	2.230	472,787,929
2022-05-24	2.240	2.260	2.090	2.100	2.100	289,475,417
2022-05-23	2.130	2.230	2.110	2.200	2.200	280,357,433
2022-05-20	2.150	2.170	2.110	2.120	2.120	200,547,989
2022-05-19	2.080	2.140	2.080	2.130	2.130	193,655,211
2022-05-18	2.160	2.210	2.080	2.160	2.160	359,348,160
2022-05-17	2.120	2.280	2.110	2.180	2.180	508,670,502
2022-05-16	2.120	2.120	2.070	2.070	2.070	161,862,180
2022-05-13	2.130	2.130	2.060	2.080	2.080	142,484,162
2022-05-12	2.120	2.190	2.050	2.110	2.110	268,013,273
2022-05-11	2.070	2.150	2.040	2.100	2.100	292,097,733
2022-05-10	2.120	2.130	2.060	2.080	2.080	356,884,345
2022-05-09	2.120	2.250	2.110	2.240	2.240	502,796,651

← NewerPage 18 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.