Kailuan Energy Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8.310 | 8.420 | 8.130 | 8.190 | 8.190 | 8,761,401 |
| 2024-04-25 | 8.210 | 8.360 | 8.150 | 8.310 | 8.310 | 8,645,065 |
| 2024-04-24 | 8.110 | 8.250 | 8.000 | 8.200 | 8.200 | 10,303,600 |
| 2024-04-23 | 8.250 | 8.370 | 8.130 | 8.180 | 8.180 | 13,632,946 |
| 2024-04-22 | 8.730 | 8.870 | 8.390 | 8.430 | 8.430 | 14,818,779 |
| 2024-04-19 | 8.600 | 8.790 | 8.500 | 8.740 | 8.740 | 11,844,410 |
| 2024-04-18 | 8.680 | 8.800 | 8.510 | 8.580 | 8.580 | 12,120,231 |
| 2024-04-17 | 8.500 | 8.700 | 8.440 | 8.640 | 8.640 | 13,059,949 |
| 2024-04-16 | 8.610 | 8.770 | 8.460 | 8.530 | 8.530 | 14,874,484 |
| 2024-04-15 | 8.450 | 8.650 | 8.410 | 8.620 | 8.620 | 13,525,634 |
| 2024-04-12 | 8.400 | 8.620 | 8.320 | 8.520 | 8.520 | 12,641,433 |
| 2024-04-11 | 8.160 | 8.520 | 8.100 | 8.400 | 8.400 | 15,588,160 |
| 2024-04-10 | 8.030 | 8.240 | 7.990 | 8.150 | 8.150 | 9,856,410 |
| 2024-04-09 | 7.940 | 8.080 | 7.890 | 8.040 | 8.040 | 10,081,559 |
| 2024-04-08 | 7.790 | 8.090 | 7.760 | 7.930 | 7.930 | 13,502,430 |
| 2024-04-03 | 7.610 | 7.900 | 7.610 | 7.890 | 7.890 | 12,534,023 |
| 2024-04-02 | 7.490 | 7.680 | 7.460 | 7.670 | 7.670 | 11,233,612 |
| 2024-04-01 | 7.750 | 7.750 | 7.430 | 7.520 | 7.520 | 13,919,599 |
| 2024-03-29 | 7.420 | 7.680 | 7.410 | 7.680 | 7.680 | 5,403,095 |
| 2024-03-28 | 7.330 | 7.500 | 7.300 | 7.470 | 7.470 | 8,632,281 |
| 2024-03-27 | 7.280 | 7.450 | 7.270 | 7.340 | 7.340 | 9,669,745 |
| 2024-03-26 | 7.410 | 7.470 | 7.190 | 7.290 | 7.290 | 10,810,186 |
| 2024-03-25 | 7.360 | 7.530 | 7.340 | 7.410 | 7.410 | 9,056,450 |
| 2024-03-22 | 7.440 | 7.540 | 7.370 | 7.430 | 7.430 | 8,267,629 |
| 2024-03-21 | 7.470 | 7.490 | 7.340 | 7.470 | 7.470 | 8,462,256 |
| 2024-03-20 | 7.390 | 7.510 | 7.360 | 7.460 | 7.460 | 9,836,919 |
| 2024-03-19 | 7.370 | 7.510 | 7.340 | 7.390 | 7.390 | 12,933,231 |
| 2024-03-18 | 7.420 | 7.420 | 7.250 | 7.370 | 7.370 | 13,442,007 |
| 2024-03-15 | 7.500 | 7.550 | 7.310 | 7.430 | 7.430 | 17,011,869 |
| 2024-03-14 | 7.420 | 7.590 | 7.410 | 7.570 | 7.570 | 13,773,827 |
| 2024-03-13 | 7.480 | 7.530 | 7.380 | 7.420 | 7.420 | 14,253,386 |
| 2024-03-12 | 7.900 | 7.900 | 7.450 | 7.500 | 7.500 | 15,869,141 |
| 2024-03-11 | 8.270 | 8.280 | 7.810 | 7.910 | 7.910 | 14,165,068 |
| 2024-03-08 | 8.200 | 8.270 | 8.060 | 8.270 | 8.270 | 11,609,900 |
| 2024-03-07 | 8.190 | 8.300 | 8.100 | 8.120 | 8.120 | 11,232,401 |
| 2024-03-06 | 8.080 | 8.400 | 8.030 | 8.210 | 8.210 | 14,733,200 |
| 2024-03-05 | 8.090 | 8.200 | 8.000 | 8.120 | 8.120 | 9,905,485 |
| 2024-03-04 | 7.900 | 8.030 | 7.860 | 8.030 | 8.030 | 9,656,402 |
| 2024-03-01 | 7.840 | 7.990 | 7.800 | 7.900 | 7.900 | 11,439,770 |
| 2024-02-29 | 7.780 | 7.870 | 7.760 | 7.840 | 7.840 | 8,205,493 |
| 2024-02-28 | 7.880 | 7.990 | 7.780 | 7.780 | 7.780 | 11,944,987 |
| 2024-02-27 | 7.860 | 8.020 | 7.820 | 7.910 | 7.910 | 8,224,086 |
| 2024-02-26 | 8.110 | 8.280 | 7.880 | 7.940 | 7.940 | 11,266,828 |
| 2024-02-23 | 8.350 | 8.450 | 8.100 | 8.140 | 8.140 | 8,910,464 |
| 2024-02-22 | 8.030 | 8.370 | 7.980 | 8.350 | 8.350 | 13,382,797 |
| 2024-02-21 | 8.000 | 8.190 | 7.950 | 8.010 | 8.010 | 10,189,483 |
| 2024-02-20 | 8.010 | 8.100 | 7.910 | 8.030 | 8.030 | 9,905,246 |
| 2024-02-19 | 7.780 | 8.100 | 7.720 | 7.990 | 7.990 | 13,157,600 |
| 2024-02-08 | 7.570 | 7.920 | 7.540 | 7.790 | 7.790 | 14,849,447 |
| 2024-02-07 | 7.270 | 7.650 | 7.180 | 7.610 | 7.610 | 15,934,690 |
| 2024-02-06 | 6.660 | 7.400 | 6.660 | 7.260 | 7.260 | 17,180,251 |
| 2024-02-05 | 7.430 | 7.790 | 7.200 | 7.400 | 7.400 | 18,788,052 |
| 2024-02-02 | 7.420 | 7.800 | 7.290 | 7.440 | 7.440 | 13,424,179 |
| 2024-02-01 | 7.510 | 7.620 | 7.400 | 7.490 | 7.490 | 7,346,209 |
| 2024-01-31 | 7.600 | 7.830 | 7.540 | 7.590 | 7.590 | 9,117,601 |
| 2024-01-30 | 7.820 | 7.880 | 7.640 | 7.660 | 7.660 | 6,134,902 |
| 2024-01-29 | 7.940 | 7.940 | 7.780 | 7.830 | 7.830 | 9,053,731 |
| 2024-01-26 | 7.670 | 7.960 | 7.670 | 7.860 | 7.860 | 8,874,700 |
| 2024-01-25 | 7.430 | 7.770 | 7.370 | 7.750 | 7.750 | 9,961,660 |
| 2024-01-24 | 7.200 | 7.410 | 7.190 | 7.390 | 7.390 | 8,023,359 |
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.