Shandong Xinchao Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.300	2.320	2.140	2.200	2.200	386,040,183
2022-01-28	2.080	2.250	2.060	2.190	2.190	204,424,535
2022-01-27	2.170	2.210	2.040	2.060	2.060	126,956,317
2022-01-26	2.170	2.190	2.130	2.140	2.140	79,222,882
2022-01-25	2.210	2.220	2.150	2.160	2.160	98,887,400
2022-01-24	2.210	2.240	2.140	2.240	2.240	94,645,999
2022-01-21	2.200	2.260	2.180	2.190	2.190	109,516,220
2022-01-20	2.270	2.290	2.230	2.230	2.230	94,523,267
2022-01-19	2.330	2.350	2.270	2.290	2.290	111,359,158
2022-01-18	2.310	2.320	2.270	2.310	2.310	109,374,248
2022-01-17	2.260	2.330	2.250	2.300	2.300	139,397,580
2022-01-14	2.270	2.300	2.240	2.250	2.250	128,228,338
2022-01-13	2.350	2.360	2.280	2.300	2.300	139,728,838
2022-01-12	2.330	2.350	2.310	2.330	2.330	112,937,436
2022-01-11	2.300	2.340	2.280	2.290	2.290	132,982,975
2022-01-10	2.300	2.340	2.250	2.320	2.320	170,939,292
2022-01-07	2.360	2.420	2.310	2.330	2.330	293,506,134
2022-01-06	2.240	2.350	2.240	2.320	2.320	179,072,220
2022-01-05	2.290	2.300	2.200	2.260	2.260	237,548,348
2022-01-04	2.320	2.360	2.280	2.300	2.300	267,500,589
2021-12-31	2.180	2.380	2.180	2.280	2.280	515,073,303
2021-12-30	2.140	2.200	2.130	2.180	2.180	179,850,284
2021-12-29	2.100	2.150	2.070	2.140	2.140	141,743,527
2021-12-28	2.090	2.120	2.070	2.100	2.100	101,493,752
2021-12-27	2.080	2.110	2.050	2.070	2.070	127,279,574
2021-12-24	2.170	2.180	2.080	2.090	2.090	152,733,593
2021-12-23	2.160	2.200	2.140	2.160	2.160	174,032,403
2021-12-22	2.180	2.290	2.160	2.200	2.200	326,593,100
2021-12-21	2.050	2.150	2.040	2.140	2.140	208,875,924
2021-12-20	2.060	2.070	2.030	2.050	2.050	136,924,110
2021-12-17	2.070	2.160	2.060	2.110	2.110	251,569,951
2021-12-16	2.030	2.070	2.020	2.070	2.070	138,775,506
2021-12-15	2.010	2.030	2.000	2.020	2.020	60,476,466
2021-12-14	2.040	2.040	2.000	2.010	2.010	92,357,336
2021-12-13	2.060	2.070	2.030	2.040	2.040	104,467,645
2021-12-10	2.080	2.080	2.050	2.060	2.060	63,382,094
2021-12-09	2.070	2.080	2.050	2.080	2.080	82,750,794
2021-12-08	2.070	2.090	2.030	2.080	2.080	89,202,697
2021-12-07	2.120	2.130	2.040	2.060	2.060	124,085,980
2021-12-06	2.070	2.120	2.050	2.100	2.100	145,254,824
2021-12-03	2.060	2.090	2.030	2.070	2.070	104,390,260
2021-12-02	2.070	2.130	2.050	2.060	2.060	119,020,094
2021-12-01	2.010	2.080	2.000	2.070	2.070	118,927,059
2021-11-30	2.020	2.060	2.010	2.020	2.020	91,375,093
2021-11-29	1.990	2.040	1.960	2.020	2.020	107,225,168
2021-11-26	2.050	2.090	2.040	2.060	2.060	78,530,340
2021-11-25	2.100	2.110	2.060	2.080	2.080	108,188,013
2021-11-24	2.140	2.180	2.110	2.120	2.120	122,210,803
2021-11-23	2.050	2.180	2.030	2.110	2.110	200,559,711
2021-11-22	2.060	2.080	2.040	2.060	2.060	99,613,460
2021-11-19	2.060	2.080	2.010	2.080	2.080	128,652,706
2021-11-18	2.060	2.110	2.050	2.060	2.060	130,098,899
2021-11-17	2.110	2.130	2.050	2.090	2.090	174,105,303
2021-11-16	2.030	2.220	2.010	2.110	2.110	341,831,659
2021-11-15	1.970	2.040	1.930	2.020	2.020	175,234,814
2021-11-12	1.960	1.990	1.950	1.980	1.980	101,644,820
2021-11-11	1.950	1.980	1.940	1.960	1.960	98,357,731
2021-11-10	2.010	2.020	1.910	1.980	1.980	148,235,664
2021-11-09	2.020	2.020	1.960	1.990	1.990	132,857,642
2021-11-08	1.980	2.050	1.980	2.020	2.020	129,462,320

← NewerPage 20 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.