Shandong Xinchao Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	2.160	2.260	2.160	2.230	2.230	62,787,527
2025-01-16	2.140	2.170	2.140	2.160	2.160	25,399,800
2025-01-15	2.130	2.140	2.120	2.130	2.130	16,922,460
2025-01-14	2.100	2.140	2.090	2.130	2.130	36,308,540
2025-01-13	2.070	2.130	2.070	2.110	2.110	37,817,840
2025-01-10	2.050	2.100	2.040	2.060	2.060	35,846,295
2025-01-09	2.030	2.100	2.020	2.050	2.050	29,883,016
2025-01-08	2.050	2.060	2.000	2.040	2.040	38,072,254
2025-01-07	2.050	2.060	1.990	2.050	2.050	49,266,294
2025-01-06	2.150	2.160	2.050	2.050	2.050	67,380,340
2025-01-03	2.170	2.200	2.150	2.160	2.160	42,307,081
2025-01-02	2.220	2.220	2.140	2.160	2.160	47,714,300
2024-12-31	2.190	2.290	2.190	2.220	2.220	58,960,080
2024-12-30	2.190	2.200	2.180	2.190	2.190	22,970,459
2024-12-27	2.190	2.210	2.180	2.200	2.200	29,670,407
2024-12-26	2.180	2.200	2.180	2.190	2.190	17,518,111
2024-12-25	2.210	2.220	2.170	2.180	2.180	32,605,922
2024-12-24	2.200	2.210	2.190	2.210	2.210	29,167,604
2024-12-23	2.240	2.250	2.200	2.200	2.200	31,157,905
2024-12-20	2.210	2.250	2.200	2.240	2.240	32,376,544
2024-12-19	2.220	2.230	2.200	2.210	2.210	28,249,700
2024-12-18	2.210	2.240	2.210	2.230	2.230	24,486,780
2024-12-17	2.260	2.270	2.200	2.210	2.210	40,446,870
2024-12-16	2.250	2.280	2.250	2.260	2.260	31,848,060
2024-12-13	2.320	2.330	2.260	2.260	2.260	44,878,920
2024-12-12	2.300	2.360	2.290	2.330	2.330	53,712,086
2024-12-11	2.270	2.310	2.270	2.290	2.290	40,888,930
2024-12-10	2.310	2.320	2.260	2.280	2.280	82,552,060
2024-12-09	2.210	2.320	2.200	2.320	2.320	124,714,320
2024-12-06	2.180	2.220	2.180	2.210	2.210	43,081,200
2024-12-05	2.180	2.200	2.170	2.180	2.180	38,099,460
2024-12-04	2.220	2.230	2.170	2.190	2.190	47,155,487
2024-12-03	2.210	2.240	2.210	2.220	2.220	47,534,967
2024-12-02	2.190	2.210	2.170	2.210	2.210	48,322,244
2024-11-29	2.150	2.190	2.140	2.180	2.180	44,084,484
2024-11-28	2.130	2.170	2.120	2.150	2.150	41,769,944
2024-11-27	2.150	2.150	2.080	2.130	2.130	56,292,858
2024-11-26	2.160	2.170	2.130	2.150	2.150	42,417,513
2024-11-25	2.200	2.220	2.130	2.170	2.170	62,248,722
2024-11-22	2.270	2.300	2.180	2.190	2.190	71,964,280
2024-11-21	2.270	2.280	2.240	2.260	2.260	36,792,160
2024-11-20	2.250	2.290	2.240	2.280	2.280	49,588,289
2024-11-19	2.210	2.260	2.210	2.260	2.260	50,893,011
2024-11-18	2.210	2.250	2.190	2.210	2.210	62,277,669
2024-11-15	2.270	2.320	2.180	2.190	2.190	91,811,762
2024-11-14	2.260	2.340	2.250	2.280	2.280	77,595,504
2024-11-13	2.260	2.280	2.230	2.270	2.270	65,261,286
2024-11-12	2.270	2.330	2.260	2.280	2.280	88,666,895
2024-11-11	2.340	2.340	2.220	2.270	2.270	104,208,330
2024-11-08	2.370	2.400	2.290	2.340	2.340	109,330,808
2024-11-07	2.260	2.390	2.250	2.350	2.350	122,331,808
2024-11-06	2.250	2.340	2.190	2.280	2.280	168,865,077
2024-11-05	2.200	2.250	2.180	2.240	2.240	57,414,800
2024-11-04	2.110	2.140	2.110	2.140	2.140	73,839,326
2024-11-01	2.070	2.090	2.030	2.040	2.040	61,959,880
2024-10-31	2.090	2.110	2.050	2.070	2.070	78,487,741
2024-10-30	2.060	2.140	2.060	2.090	2.090	88,375,115
2024-10-29	2.100	2.110	2.060	2.070	2.070	92,541,812
2024-10-28	2.010	2.110	2.010	2.110	2.110	122,533,854
2024-10-25	2.020	2.070	1.990	2.010	2.010	82,285,288

← NewerPage 8 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.