Kailuan Energy Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 6.060 | 6.120 | 6.000 | 6.050 | 6.050 | 5,543,900 |
| 2024-07-23 | 6.170 | 6.200 | 6.060 | 6.060 | 6.060 | 5,415,700 |
| 2024-07-22 | 6.230 | 6.240 | 6.110 | 6.190 | 6.190 | 7,156,600 |
| 2024-07-19 | 6.370 | 6.380 | 6.220 | 6.260 | 6.260 | 6,069,600 |
| 2024-07-18 | 6.330 | 6.380 | 6.280 | 6.370 | 6.370 | 4,594,460 |
| 2024-07-17 | 6.470 | 6.480 | 6.320 | 6.360 | 6.360 | 5,549,700 |
| 2024-07-16 | 6.470 | 6.490 | 6.420 | 6.440 | 6.440 | 4,465,118 |
| 2024-07-15 | 6.470 | 6.520 | 6.390 | 6.490 | 6.490 | 6,228,151 |
| 2024-07-12 | 6.600 | 6.660 | 6.440 | 6.440 | 6.440 | 8,234,460 |
| 2024-07-11 | 6.560 | 6.650 | 6.490 | 6.640 | 6.640 | 7,396,700 |
| 2024-07-10 | 6.760 | 6.780 | 6.490 | 6.490 | 6.490 | 9,388,532 |
| 2024-07-09 | 6.710 | 6.830 | 6.610 | 6.800 | 6.800 | 5,327,528 |
| 2024-07-08 | 6.840 | 6.860 | 6.680 | 6.710 | 6.710 | 7,630,094 |
| 2024-07-05 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2024-07-04 | 6.950 | 6.990 | 6.820 | 6.850 | 6.850 | 5,914,567 |
| 2024-07-03 | 7.000 | 7.060 | 6.900 | 6.910 | 6.910 | 5,744,700 |
| 2024-07-02 | 7.090 | 7.170 | 6.930 | 6.990 | 6.990 | 8,417,843 |
| 2024-07-01 | 6.940 | 7.160 | 6.880 | 7.140 | 7.140 | 9,779,363 |
| 2024-06-28 | 6.820 | 6.960 | 6.800 | 6.860 | 6.860 | 6,492,474 |
| 2024-06-27 | 6.960 | 7.010 | 6.790 | 6.810 | 6.810 | 6,715,890 |
| 2024-06-26 | 6.930 | 7.010 | 6.880 | 6.960 | 6.960 | 7,388,587 |
| 2024-06-25 | 6.850 | 7.000 | 6.850 | 6.960 | 6.960 | 6,324,310 |
| 2024-06-24 | 7.030 | 7.040 | 6.790 | 6.880 | 6.880 | 9,539,160 |
| 2024-06-21 | 7.080 | 7.130 | 7.010 | 7.050 | 7.050 | 7,065,040 |
| 2024-06-20 | 7.140 | 7.250 | 7.040 | 7.070 | 7.070 | 8,958,658 |
| 2024-06-19 | 7.180 | 7.320 | 7.140 | 7.140 | 7.140 | 7,982,940 |
| 2024-06-18 | 7.260 | 7.310 | 7.180 | 7.210 | 7.210 | 7,997,482 |
| 2024-06-17 | 7.460 | 7.570 | 7.220 | 7.260 | 7.260 | 9,866,230 |
| 2024-06-14 | 7.530 | 7.590 | 7.440 | 7.470 | 7.470 | 9,186,712 |
| 2024-06-13 | 7.750 | 7.790 | 7.530 | 7.580 | 7.580 | 9,649,713 |
| 2024-06-12 | 7.550 | 7.780 | 7.500 | 7.740 | 7.740 | 10,400,883 |
| 2024-06-11 | 7.820 | 7.850 | 7.510 | 7.570 | 7.570 | 9,537,700 |
| 2024-06-07 | 7.710 | 7.850 | 7.650 | 7.840 | 7.840 | 6,877,804 |
| 2024-06-06 | 7.770 | 7.860 | 7.630 | 7.670 | 7.670 | 10,218,896 |
| 2024-06-05 | 7.970 | 8.070 | 7.720 | 7.750 | 7.750 | 8,960,926 |
| 2024-06-04 | 8.050 | 8.090 | 7.910 | 8.010 | 8.010 | 6,473,700 |
| 2024-06-03 | 8.190 | 8.190 | 7.990 | 8.040 | 8.040 | 7,381,054 |
| 2024-05-31 | 8.180 | 8.300 | 8.110 | 8.170 | 8.170 | 8,531,010 |
| 2024-05-30 | 8.230 | 8.390 | 8.120 | 8.180 | 8.180 | 8,944,433 |
| 2024-05-29 | 8.100 | 8.380 | 8.070 | 8.330 | 8.330 | 10,664,000 |
| 2024-05-28 | 8.200 | 8.290 | 8.100 | 8.140 | 8.140 | 9,062,500 |
| 2024-05-27 | 7.970 | 8.220 | 7.940 | 8.200 | 8.200 | 8,804,801 |
| 2024-05-24 | 7.950 | 8.130 | 7.900 | 7.990 | 7.990 | 7,728,600 |
| 2024-05-23 | 8.290 | 8.340 | 7.900 | 7.980 | 7.980 | 10,440,035 |
| 2024-05-22 | 8.350 | 8.500 | 8.310 | 8.360 | 8.360 | 9,871,638 |
| 2024-05-21 | 8.330 | 8.440 | 8.220 | 8.360 | 8.360 | 12,722,502 |
| 2024-05-20 | 7.980 | 8.440 | 7.970 | 8.330 | 8.330 | 14,509,900 |
| 2024-05-17 | 7.730 | 7.880 | 7.700 | 7.870 | 7.870 | 9,111,001 |
| 2024-05-16 | 8.190 | 8.280 | 8.060 | 8.140 | 8.140 | 7,033,000 |
| 2024-05-15 | 8.130 | 8.250 | 8.020 | 8.190 | 8.190 | 7,878,300 |
| 2024-05-14 | 8.220 | 8.300 | 8.060 | 8.110 | 8.110 | 10,345,455 |
| 2024-05-13 | 8.350 | 8.370 | 8.180 | 8.230 | 8.230 | 8,150,511 |
| 2024-05-10 | 8.360 | 8.480 | 8.230 | 8.300 | 8.300 | 6,642,796 |
| 2024-05-09 | 8.290 | 8.370 | 8.200 | 8.360 | 8.360 | 7,812,600 |
| 2024-05-08 | 8.140 | 8.320 | 8.130 | 8.250 | 8.250 | 9,297,308 |
| 2024-05-07 | 8.210 | 8.260 | 8.060 | 8.190 | 8.190 | 7,751,659 |
| 2024-05-06 | 8.030 | 8.260 | 7.840 | 8.210 | 8.210 | 9,693,400 |
| 2024-04-30 | 7.970 | 8.130 | 7.930 | 7.960 | 7.960 | 8,168,001 |
| 2024-04-29 | 8.200 | 8.210 | 7.820 | 7.980 | 7.980 | 13,510,201 |
| 2024-04-26 | 8.310 | 8.420 | 8.130 | 8.190 | 8.190 | 8,761,401 |
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.