Shandong Xinchao Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 2.020 | 2.070 | 1.990 | 2.010 | 2.010 | 82,285,288 |
| 2024-10-24 | 2.040 | 2.090 | 2.010 | 2.020 | 2.020 | 140,814,240 |
| 2024-10-23 | 1.940 | 2.040 | 1.930 | 2.040 | 2.040 | 133,229,622 |
| 2024-10-22 | 1.860 | 1.950 | 1.860 | 1.940 | 1.940 | 127,815,805 |
| 2024-10-21 | 1.870 | 1.870 | 1.850 | 1.860 | 1.860 | 62,431,940 |
| 2024-10-18 | 1.850 | 1.880 | 1.840 | 1.870 | 1.870 | 69,879,317 |
| 2024-10-17 | 1.850 | 1.880 | 1.850 | 1.850 | 1.850 | 59,914,580 |
| 2024-10-16 | 1.830 | 1.860 | 1.820 | 1.850 | 1.850 | 53,362,480 |
| 2024-10-15 | 1.850 | 1.870 | 1.830 | 1.840 | 1.840 | 70,054,940 |
| 2024-10-14 | 1.840 | 1.860 | 1.830 | 1.850 | 1.850 | 65,901,144 |
| 2024-10-11 | 1.810 | 1.880 | 1.810 | 1.850 | 1.850 | 96,913,745 |
| 2024-10-10 | 1.800 | 1.850 | 1.790 | 1.810 | 1.810 | 89,047,458 |
| 2024-10-09 | 1.920 | 1.930 | 1.840 | 1.840 | 1.840 | 134,116,500 |
| 2024-10-08 | 2.050 | 2.050 | 1.920 | 1.940 | 1.940 | 244,949,189 |
| 2024-09-30 | 1.890 | 1.950 | 1.890 | 1.950 | 1.950 | 186,247,930 |
| 2024-09-27 | 1.840 | 1.870 | 1.840 | 1.860 | 1.860 | 99,066,896 |
| 2024-09-26 | 1.820 | 1.850 | 1.810 | 1.850 | 1.850 | 75,367,496 |
| 2024-09-25 | 1.830 | 1.870 | 1.820 | 1.830 | 1.830 | 62,060,600 |
| 2024-09-24 | 1.790 | 1.830 | 1.790 | 1.820 | 1.820 | 49,980,584 |
| 2024-09-23 | 1.770 | 1.810 | 1.760 | 1.790 | 1.790 | 35,266,255 |
| 2024-09-20 | 1.770 | 1.780 | 1.760 | 1.770 | 1.770 | 18,702,736 |
| 2024-09-19 | 1.760 | 1.780 | 1.750 | 1.770 | 1.770 | 27,376,240 |
| 2024-09-18 | 1.790 | 1.800 | 1.740 | 1.750 | 1.750 | 36,002,640 |
| 2024-09-13 | 1.790 | 1.820 | 1.790 | 1.790 | 1.790 | 30,763,936 |
| 2024-09-12 | 1.780 | 1.800 | 1.770 | 1.790 | 1.790 | 28,504,560 |
| 2024-09-11 | 1.790 | 1.800 | 1.760 | 1.770 | 1.770 | 39,173,647 |
| 2024-09-10 | 1.790 | 1.810 | 1.780 | 1.800 | 1.800 | 35,072,560 |
| 2024-09-09 | 1.820 | 1.830 | 1.750 | 1.780 | 1.780 | 68,215,449 |
| 2024-09-06 | 1.830 | 1.890 | 1.820 | 1.840 | 1.840 | 72,600,009 |
| 2024-09-05 | 1.850 | 1.870 | 1.820 | 1.820 | 1.820 | 105,110,016 |
| 2024-09-04 | 1.920 | 2.020 | 1.910 | 1.910 | 1.910 | 193,148,997 |
| 2024-09-03 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 8,127,700 |
| 2024-09-02 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 17,988,100 |
| 2024-08-30 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 0 |
| 2024-08-29 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 0 |
| 2024-08-28 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 5,296,356 |
| 2024-08-27 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 6,922,580 |
| 2024-08-26 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 4,895,480 |
| 2024-08-23 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2024-08-22 | 1.830 | 1.860 | 1.820 | 1.840 | 1.840 | 28,287,200 |
| 2024-08-21 | 1.820 | 1.850 | 1.810 | 1.840 | 1.840 | 26,271,740 |
| 2024-08-20 | 1.830 | 1.840 | 1.810 | 1.820 | 1.820 | 22,620,345 |
| 2024-08-19 | 1.860 | 1.880 | 1.820 | 1.840 | 1.840 | 40,181,408 |
| 2024-08-16 | 1.810 | 1.860 | 1.800 | 1.830 | 1.830 | 38,431,476 |
| 2024-08-15 | 1.780 | 1.820 | 1.780 | 1.810 | 1.810 | 28,591,761 |
| 2024-08-14 | 1.780 | 1.810 | 1.780 | 1.790 | 1.790 | 21,948,600 |
| 2024-08-13 | 1.740 | 1.820 | 1.740 | 1.800 | 1.800 | 47,232,760 |
| 2024-08-12 | 1.750 | 1.760 | 1.730 | 1.730 | 1.730 | 19,283,600 |
| 2024-08-09 | 1.750 | 1.770 | 1.750 | 1.750 | 1.750 | 25,086,845 |
| 2024-08-08 | 1.750 | 1.770 | 1.730 | 1.750 | 1.750 | 26,755,632 |
| 2024-08-07 | 1.750 | 1.760 | 1.730 | 1.750 | 1.750 | 17,677,904 |
| 2024-08-06 | 1.730 | 1.760 | 1.730 | 1.750 | 1.750 | 25,859,700 |
| 2024-08-05 | 1.770 | 1.780 | 1.710 | 1.740 | 1.740 | 45,896,320 |
| 2024-08-02 | 1.780 | 1.790 | 1.770 | 1.780 | 1.780 | 26,078,804 |
| 2024-08-01 | 1.790 | 1.810 | 1.780 | 1.790 | 1.790 | 24,899,940 |
| 2024-07-31 | 1.780 | 1.800 | 1.770 | 1.790 | 1.790 | 37,624,660 |
| 2024-07-30 | 1.800 | 1.800 | 1.770 | 1.780 | 1.780 | 25,716,327 |
| 2024-07-29 | 1.800 | 1.810 | 1.780 | 1.800 | 1.800 | 23,867,547 |
| 2024-07-26 | 1.780 | 1.820 | 1.780 | 1.800 | 1.800 | 21,877,600 |
| 2024-07-25 | 1.770 | 1.800 | 1.770 | 1.790 | 1.790 | 26,843,320 |
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.