Shandong Xinchao Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	3.130	3.130	3.130	3.130	3.130	42,159,794
2025-04-21	2.980	2.980	2.980	2.980	2.980	12,016,298
2025-04-18	2.870	2.870	2.810	2.840	2.840	96,564,735
2025-04-17	2.810	2.890	2.800	2.850	2.850	115,849,801
2025-04-16	2.770	2.810	2.760	2.800	2.800	94,418,579
2025-04-15	2.680	2.790	2.670	2.780	2.780	159,071,491
2025-04-14	2.680	2.690	2.670	2.670	2.670	89,967,500
2025-04-11	2.670	2.710	2.660	2.680	2.680	122,002,276
2025-04-10	2.660	2.680	2.640	2.670	2.670	121,985,361
2025-04-09	2.630	2.690	2.620	2.660	2.660	123,063,340
2025-04-08	2.690	2.700	2.610	2.640	2.640	218,743,517
2025-04-07	2.690	2.690	2.650	2.690	2.690	282,122,059
2025-04-03	2.560	2.560	2.560	2.560	2.560	6,886,569
2025-04-02	2.350	2.450	2.340	2.440	2.440	83,994,260
2025-04-01	2.330	2.370	2.330	2.340	2.340	48,539,999
2025-03-31	2.310	2.370	2.310	2.320	2.320	44,387,120
2025-03-28	2.310	2.350	2.280	2.330	2.330	57,406,560
2025-03-27	2.330	2.390	2.300	2.300	2.300	64,249,440
2025-03-26	2.290	2.360	2.250	2.330	2.330	74,016,284
2025-03-25	2.230	2.330	2.180	2.320	2.320	85,309,584
2025-03-24	2.190	2.260	2.140	2.220	2.220	111,120,881
2025-03-21	2.170	2.190	2.160	2.190	2.190	99,950,749
2025-03-20	2.040	2.130	2.020	2.090	2.090	121,158,180
2025-03-19	2.060	2.210	2.030	2.040	2.040	247,491,794
2025-03-18	2.140	2.140	2.140	2.140	2.140	13,628,700
2025-03-17	2.250	2.250	2.250	2.250	2.250	18,991,000
2025-03-14	2.350	2.390	2.340	2.370	2.370	34,786,353
2025-03-13	2.360	2.420	2.340	2.370	2.370	44,255,645
2025-03-12	2.370	2.380	2.350	2.350	2.350	30,613,378
2025-03-11	2.260	2.400	2.260	2.390	2.390	58,503,954
2025-03-10	2.320	2.340	2.250	2.290	2.290	62,134,919
2025-03-07	2.320	2.380	2.250	2.360	2.360	88,994,265
2025-03-06	2.480	2.490	2.370	2.370	2.370	82,023,504
2025-03-05	2.490	2.510	2.480	2.490	2.490	25,467,122
2025-03-04	2.460	2.510	2.450	2.490	2.490	34,355,101
2025-03-03	2.450	2.490	2.440	2.480	2.480	29,973,880
2025-02-28	2.480	2.520	2.470	2.480	2.480	41,279,834
2025-02-27	2.470	2.480	2.450	2.470	2.470	24,652,610
2025-02-26	2.500	2.530	2.470	2.470	2.470	41,287,360
2025-02-25	2.450	2.530	2.450	2.500	2.500	39,088,480
2025-02-24	2.500	2.500	2.430	2.490	2.490	46,112,500
2025-02-21	2.490	2.540	2.470	2.520	2.520	69,619,999
2025-02-20	2.420	2.540	2.420	2.540	2.540	100,080,195
2025-02-19	2.510	2.520	2.420	2.420	2.420	139,746,653
2025-02-18	2.670	2.680	2.550	2.550	2.550	103,586,815
2025-02-17	2.720	2.720	2.670	2.680	2.680	48,203,223
2025-02-14	2.700	2.700	2.660	2.680	2.680	49,589,252
2025-02-13	2.700	2.720	2.670	2.690	2.690	58,889,607
2025-02-12	2.720	2.730	2.690	2.700	2.700	48,250,960
2025-02-11	2.700	2.760	2.700	2.710	2.710	74,701,831
2025-02-10	2.710	2.720	2.680	2.680	2.680	62,512,960
2025-02-07	2.710	2.750	2.700	2.710	2.710	61,651,060
2025-02-06	2.740	2.760	2.700	2.710	2.710	77,932,340
2025-02-05	2.780	2.790	2.720	2.730	2.730	94,010,443
2025-01-27	2.720	2.820	2.700	2.800	2.800	135,872,321
2025-01-24	2.800	2.800	2.600	2.690	2.690	273,026,302
2025-01-23	2.710	2.710	2.710	2.710	2.710	6,217,698
2025-01-22	2.580	2.580	2.580	2.580	2.580	7,481,421
2025-01-21	2.460	2.460	2.460	2.460	2.460	5,001,140
2025-01-20	2.340	2.340	2.340	2.340	2.340	10,361,884

← NewerPage 7 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.