Kailuan Energy Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	7.000	7.270	6.960	7.210	7.210	9,234,200
2024-01-22	7.450	7.480	7.000	7.060	7.060	10,813,711
2024-01-19	7.660	7.700	7.480	7.490	7.490	6,507,062
2024-01-18	7.730	7.830	7.440	7.680	7.680	9,444,245
2024-01-17	7.910	8.000	7.730	7.740	7.740	5,558,824
2024-01-16	7.880	7.950	7.820	7.920	7.920	5,090,450
2024-01-15	7.890	7.950	7.820	7.890	7.890	4,669,717
2024-01-12	7.890	7.980	7.860	7.880	7.880	4,284,294
2024-01-11	7.970	7.980	7.830	7.870	7.870	8,324,731
2024-01-10	8.030	8.110	7.920	7.960	7.960	7,194,282
2024-01-09	8.060	8.170	7.830	8.110	8.110	11,227,000
2024-01-08	7.910	8.090	7.850	8.020	8.020	10,883,234
2024-01-05	8.030	8.250	7.990	8.050	8.050	15,986,603
2024-01-04	8.030	8.090	7.980	8.030	8.030	9,652,000
2024-01-03	7.890	8.040	7.860	8.030	8.030	12,084,608
2024-01-02	7.650	8.020	7.640	7.960	7.960	17,508,649
2023-12-29	7.570	7.690	7.390	7.630	7.630	7,019,905
2023-12-28	7.840	7.840	7.570	7.620	7.620	10,372,915
2023-12-27	7.780	7.910	7.720	7.850	7.850	6,748,655
2023-12-26	7.860	7.950	7.750	7.760	7.760	9,776,665
2023-12-25	7.760	7.850	7.660	7.830	7.830	7,832,886
2023-12-22	7.740	7.900	7.730	7.830	7.830	11,147,300
2023-12-21	7.820	7.860	7.730	7.820	7.820	9,850,295
2023-12-20	7.830	8.000	7.810	7.840	7.840	7,813,464
2023-12-19	7.920	7.920	7.740	7.830	7.830	10,149,400
2023-12-18	7.920	7.930	7.800	7.840	7.840	9,748,890
2023-12-15	7.980	8.060	7.900	7.920	7.920	9,577,153
2023-12-14	7.970	8.020	7.900	7.950	7.950	7,744,115
2023-12-13	7.970	8.040	7.920	7.980	7.980	11,453,874
2023-12-12	7.920	8.020	7.820	8.000	8.000	19,151,948
2023-12-11	7.540	7.980	7.430	7.970	7.970	35,863,671
2023-12-08	7.620	7.870	7.480	7.480	7.480	60,190,574
2023-12-07	7.660	7.810	7.510	7.620	7.620	34,364,536
2023-12-06	7.440	7.670	7.300	7.600	7.600	25,209,159
2023-12-05	7.590	7.610	7.390	7.440	7.440	16,445,230
2023-12-04	7.530	7.630	7.480	7.600	7.600	10,973,900
2023-12-01	7.450	7.590	7.430	7.550	7.550	10,891,700
2023-11-30	7.540	7.540	7.370	7.430	7.430	10,445,443
2023-11-29	7.420	7.550	7.370	7.470	7.470	15,309,801
2023-11-28	7.320	7.400	7.260	7.350	7.350	10,437,389
2023-11-27	7.250	7.440	7.170	7.380	7.380	23,463,181
2023-11-24	7.040	7.190	7.020	7.170	7.170	13,784,557
2023-11-23	6.910	7.100	6.900	7.090	7.090	10,650,225
2023-11-22	6.900	6.950	6.850	6.910	6.910	6,662,189
2023-11-21	6.870	6.940	6.830	6.920	6.920	8,031,559
2023-11-20	6.920	6.930	6.810	6.850	6.850	7,456,100
2023-11-17	6.840	6.940	6.820	6.910	6.910	8,210,400
2023-11-16	6.800	6.920	6.750	6.890	6.890	12,198,460
2023-11-15	6.780	6.810	6.690	6.790	6.790	8,886,699
2023-11-14	6.750	6.760	6.590	6.740	6.740	9,928,302
2023-11-13	6.720	6.780	6.650	6.770	6.770	9,900,761
2023-11-10	6.580	6.800	6.570	6.770	6.770	11,807,937
2023-11-09	6.460	6.620	6.450	6.570	6.570	9,690,619
2023-11-08	6.500	6.510	6.440	6.460	6.460	7,284,800
2023-11-07	6.430	6.540	6.410	6.510	6.510	10,832,899
2023-11-06	6.630	6.670	6.420	6.440	6.440	17,330,804
2023-11-03	6.680	6.840	6.640	6.640	6.640	10,111,730
2023-11-02	6.540	6.650	6.530	6.600	6.600	7,967,348
2023-11-01	6.640	6.670	6.480	6.560	6.560	8,876,878
2023-10-31	6.550	6.660	6.460	6.630	6.630	9,522,130

← NewerPage 12 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.