Kailuan Energy Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.080 | 5.160 | 5.050 | 5.100 | 5.100 | 8,248,200 |
| 2026-10-16 | 4.990 | 5.140 | 4.980 | 5.100 | 5.100 | 10,353,070 |
| 2026-10-15 | 5.210 | 5.230 | 4.940 | 5.000 | 5.000 | 15,404,644 |
| 2026-10-14 | 5.200 | 5.320 | 5.180 | 5.250 | 5.250 | 9,092,194 |
| 2026-10-13 | 5.190 | 5.250 | 5.150 | 5.210 | 5.210 | 10,092,476 |
| 2026-10-12 | 5.390 | 5.410 | 5.160 | 5.210 | 5.210 | 12,430,939 |
| 2026-10-09 | 5.310 | 5.420 | 5.300 | 5.350 | 5.350 | 14,500,023 |
| 2026-10-08 | 5.260 | 5.360 | 5.190 | 5.310 | 5.310 | 11,299,501 |
| 2026-09-30 | 5.150 | 5.260 | 5.150 | 5.220 | 5.220 | 9,471,665 |
| 2026-09-29 | 5.250 | 5.250 | 5.110 | 5.180 | 5.180 | 10,051,682 |
| 2026-09-28 | 5.130 | 5.220 | 5.080 | 5.220 | 5.220 | 10,048,007 |
| 2026-09-24 | 5.110 | 5.220 | 5.090 | 5.140 | 5.140 | 9,417,220 |
| 2026-09-23 | 5.250 | 5.300 | 5.120 | 5.130 | 5.130 | 9,329,100 |
| 2026-09-22 | 5.240 | 5.310 | 5.170 | 5.260 | 5.260 | 12,124,275 |
| 2026-09-21 | 5.150 | 5.300 | 5.100 | 5.260 | 5.260 | 10,664,674 |
| 2026-09-18 | 5.170 | 5.230 | 5.130 | 5.160 | 5.160 | 9,514,136 |
| 2026-09-17 | 5.210 | 5.240 | 5.090 | 5.210 | 5.210 | 9,757,199 |
| 2026-09-16 | 5.220 | 5.260 | 5.160 | 5.220 | 5.220 | 10,047,058 |
| 2026-09-15 | 5.210 | 5.270 | 5.160 | 5.250 | 5.250 | 9,921,500 |
| 2026-09-14 | 5.300 | 5.400 | 5.160 | 5.180 | 5.180 | 12,608,300 |
| 2026-09-11 | 5.580 | 5.590 | 5.340 | 5.360 | 5.360 | 12,760,200 |
| 2026-09-10 | 5.700 | 5.770 | 5.540 | 5.560 | 5.560 | 13,096,978 |
| 2026-09-09 | 5.580 | 5.760 | 5.560 | 5.680 | 5.680 | 13,921,565 |
| 2026-09-08 | 5.400 | 5.650 | 5.400 | 5.620 | 5.620 | 14,563,867 |
| 2026-09-07 | 5.490 | 5.540 | 5.350 | 5.410 | 5.410 | 10,407,255 |
| 2026-09-04 | 5.450 | 5.530 | 5.410 | 5.510 | 5.510 | 12,958,300 |
| 2026-09-03 | 5.420 | 5.590 | 5.410 | 5.440 | 5.440 | 14,704,165 |
| 2026-09-02 | 5.810 | 5.900 | 5.430 | 5.460 | 5.460 | 25,101,100 |
| 2026-09-01 | 5.820 | 5.960 | 5.700 | 5.720 | 5.720 | 19,734,869 |
| 2026-08-31 | 5.900 | 5.940 | 5.800 | 5.870 | 5.870 | 14,993,201 |
| 2026-08-28 | 5.830 | 5.890 | 5.780 | 5.860 | 5.860 | 10,662,500 |
| 2026-08-27 | 5.760 | 5.890 | 5.680 | 5.840 | 5.840 | 13,842,383 |
| 2026-08-26 | 5.600 | 5.730 | 5.570 | 5.720 | 5.720 | 10,539,157 |
| 2026-08-25 | 5.650 | 5.740 | 5.620 | 5.660 | 5.660 | 14,270,300 |
| 2026-08-24 | 5.530 | 5.680 | 5.510 | 5.660 | 5.660 | 15,868,701 |
| 2026-08-21 | 5.600 | 5.620 | 5.420 | 5.530 | 5.530 | 14,132,246 |
| 2026-08-20 | 5.500 | 5.740 | 5.500 | 5.560 | 5.560 | 18,624,386 |
| 2026-08-19 | 5.550 | 5.640 | 5.490 | 5.570 | 5.570 | 17,714,318 |
| 2026-08-18 | 5.490 | 5.590 | 5.440 | 5.510 | 5.510 | 9,431,906 |
| 2026-08-17 | 5.500 | 5.550 | 5.430 | 5.460 | 5.460 | 8,276,051 |
| 2026-08-14 | 5.420 | 5.530 | 5.370 | 5.480 | 5.480 | 8,985,841 |
| 2026-08-13 | 5.500 | 5.530 | 5.410 | 5.420 | 5.420 | 7,615,291 |
| 2026-08-12 | 5.480 | 5.550 | 5.430 | 5.500 | 5.500 | 10,159,484 |
| 2026-08-11 | 5.520 | 5.560 | 5.370 | 5.530 | 5.530 | 13,848,505 |
| 2026-08-10 | 5.330 | 5.550 | 5.330 | 5.470 | 5.470 | 16,893,364 |
| 2026-08-07 | 5.500 | 5.510 | 5.300 | 5.410 | 5.410 | 16,648,400 |
| 2026-08-06 | 5.520 | 5.670 | 5.480 | 5.560 | 5.560 | 20,438,367 |
| 2026-08-05 | 5.720 | 5.740 | 5.580 | 5.600 | 5.600 | 10,308,318 |
| 2026-08-04 | 5.700 | 5.770 | 5.550 | 5.740 | 5.740 | 13,002,028 |
| 2026-08-03 | 5.690 | 5.820 | 5.620 | 5.720 | 5.720 | 16,493,928 |
| 2026-07-31 | 5.370 | 5.780 | 5.330 | 5.690 | 5.690 | 23,730,877 |
| 2026-07-30 | 5.390 | 5.480 | 5.310 | 5.390 | 5.390 | 9,933,500 |
| 2026-07-29 | 5.200 | 5.390 | 5.170 | 5.370 | 5.370 | 10,494,713 |
| 2026-07-28 | 5.250 | 5.270 | 5.100 | 5.200 | 5.200 | 9,323,425 |
| 2026-07-27 | 5.170 | 5.310 | 5.160 | 5.270 | 5.270 | 9,624,900 |
| 2026-07-24 | 5.350 | 5.480 | 5.210 | 5.210 | 5.210 | 9,221,900 |
| 2026-07-23 | 5.240 | 5.450 | 5.230 | 5.420 | 5.420 | 10,276,561 |
| 2026-07-22 | 5.230 | 5.340 | 5.170 | 5.290 | 5.290 | 13,882,961 |
| 2026-07-21 | 5.360 | 5.440 | 5.240 | 5.250 | 5.250 | 16,731,724 |
| 2026-07-20 | 5.280 | 5.440 | 5.260 | 5.380 | 5.380 | 15,932,782 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-18 | 0.5800 CNY |
| 2022-06-02 | 0.4600 CNY |
| 2021-06-11 | 0.2800 CNY |
| 2020-06-24 | 0.2200 CNY |
| 2019-06-20 | 0.2600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.