Shandong Xinchao Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	2.170	2.290	2.110	2.130	2.130	739,873,853
2022-05-05	2.000	2.080	1.970	2.080	2.080	141,530,250
2022-04-29	1.770	1.890	1.760	1.890	1.890	202,735,800
2022-04-28	1.750	1.770	1.700	1.720	1.720	96,506,317
2022-04-27	1.680	1.760	1.630	1.750	1.750	129,745,245
2022-04-26	1.780	1.800	1.640	1.680	1.680	163,685,667
2022-04-25	1.830	1.870	1.780	1.780	1.780	138,877,979
2022-04-22	1.850	1.900	1.810	1.880	1.880	100,259,645
2022-04-21	1.910	1.930	1.850	1.860	1.860	107,478,760
2022-04-20	1.910	1.960	1.890	1.910	1.910	119,059,060
2022-04-19	1.880	1.950	1.870	1.940	1.940	150,940,540
2022-04-18	1.870	1.880	1.830	1.880	1.880	71,078,200
2022-04-15	1.890	1.910	1.870	1.880	1.880	96,824,284
2022-04-14	1.870	1.900	1.860	1.890	1.890	86,757,736
2022-04-13	1.900	1.930	1.850	1.860	1.860	110,174,324
2022-04-12	1.820	1.890	1.810	1.880	1.880	94,684,211
2022-04-11	1.900	1.900	1.810	1.820	1.820	116,938,620
2022-04-08	1.900	1.920	1.870	1.890	1.890	89,228,135
2022-04-07	1.950	1.950	1.900	1.900	1.900	92,135,499
2022-04-06	1.890	1.960	1.880	1.950	1.950	134,418,930
2022-04-01	1.930	1.940	1.890	1.940	1.940	99,176,753
2022-03-31	1.950	1.960	1.920	1.930	1.930	102,608,795
2022-03-30	1.970	1.970	1.930	1.950	1.950	142,069,175
2022-03-29	1.970	2.000	1.960	1.980	1.980	114,679,500
2022-03-28	1.970	2.020	1.950	2.000	2.000	116,111,973
2022-03-25	1.970	2.030	1.960	2.000	2.000	113,308,404
2022-03-24	2.050	2.070	1.990	2.000	2.000	148,152,780
2022-03-23	2.030	2.050	2.010	2.030	2.030	146,505,557
2022-03-22	2.080	2.110	2.050	2.070	2.070	201,453,004
2022-03-21	2.040	2.070	2.000	2.040	2.040	178,785,009
2022-03-18	2.030	2.080	2.000	2.030	2.030	209,371,638
2022-03-17	1.880	2.000	1.870	1.980	1.980	256,754,530
2022-03-16	1.860	1.900	1.770	1.890	1.890	244,719,776
2022-03-15	1.920	1.930	1.840	1.850	1.850	242,147,634
2022-03-14	2.020	2.070	1.960	1.970	1.970	234,526,407
2022-03-11	2.110	2.110	2.000	2.080	2.080	347,342,325
2022-03-10	2.090	2.180	2.050	2.160	2.160	380,905,694
2022-03-09	2.330	2.340	2.200	2.250	2.250	425,686,256
2022-03-08	2.300	2.360	2.210	2.330	2.330	633,983,960
2022-03-07	2.310	2.370	2.180	2.190	2.190	543,376,544
2022-03-04	2.170	2.380	2.110	2.240	2.240	889,128,249
2022-03-03	1.980	2.170	1.960	2.170	2.170	683,404,076
2022-03-02	2.000	2.030	1.950	1.970	1.970	263,557,472
2022-03-01	1.960	1.970	1.920	1.950	1.950	185,498,677
2022-02-28	1.960	2.040	1.940	1.980	1.980	269,154,237
2022-02-25	1.930	1.970	1.900	1.940	1.940	268,806,559
2022-02-24	1.880	2.040	1.880	1.980	1.980	438,960,487
2022-02-23	1.900	1.910	1.860	1.890	1.890	128,587,503
2022-02-22	1.890	1.940	1.880	1.920	1.920	196,116,429
2022-02-21	1.880	1.890	1.860	1.880	1.880	81,076,130
2022-02-18	1.880	1.890	1.870	1.890	1.890	82,031,520
2022-02-17	1.860	1.900	1.840	1.900	1.900	129,452,264
2022-02-16	1.840	1.870	1.830	1.860	1.860	94,012,479
2022-02-15	1.900	1.910	1.830	1.860	1.860	173,283,326
2022-02-14	1.930	1.960	1.900	1.910	1.910	169,041,650
2022-02-11	1.900	1.930	1.880	1.910	1.910	179,855,929
2022-02-10	2.030	2.030	1.890	1.910	1.910	405,628,919
2022-02-09	2.060	2.100	2.020	2.040	2.040	398,229,313
2022-02-08	2.000	2.190	1.980	2.170	2.170	359,628,475
2022-02-07	2.300	2.320	2.140	2.200	2.200	386,040,183

← NewerPage 19 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.