Kailuan Energy Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	6.640	6.720	6.590	6.590	6.590	7,611,834
2023-10-27	6.620	6.680	6.550	6.650	6.650	7,374,561
2023-10-26	6.740	6.740	6.540	6.620	6.620	9,084,171
2023-10-25	6.730	6.840	6.680	6.740	6.740	7,741,100
2023-10-24	6.540	6.670	6.470	6.640	6.640	8,223,371
2023-10-23	6.680	6.690	6.510	6.540	6.540	6,341,000
2023-10-20	6.710	6.780	6.660	6.710	6.710	5,815,357
2023-10-19	6.740	6.800	6.620	6.710	6.710	6,065,600
2023-10-18	6.810	6.850	6.710	6.750	6.750	5,890,928
2023-10-17	6.730	6.820	6.690	6.820	6.820	6,396,300
2023-10-16	6.670	6.800	6.630	6.750	6.750	8,221,099
2023-10-13	6.610	6.690	6.570	6.640	6.640	6,135,600
2023-10-12	6.550	6.720	6.550	6.670	6.670	7,432,600
2023-10-11	6.650	6.710	6.560	6.590	6.590	9,854,830
2023-10-10	6.780	6.790	6.650	6.680	6.680	8,609,200
2023-10-09	6.710	6.820	6.630	6.770	6.770	9,302,219
2023-09-28	6.780	6.890	6.750	6.760	6.760	10,743,410
2023-09-27	6.680	6.720	6.620	6.640	6.640	7,213,600
2023-09-26	6.720	6.780	6.660	6.680	6.680	6,055,601
2023-09-25	6.690	6.760	6.630	6.720	6.720	9,080,749
2023-09-22	6.770	6.790	6.660	6.690	6.690	12,198,076
2023-09-21	6.880	6.910	6.750	6.780	6.780	11,792,404
2023-09-20	6.810	6.960	6.750	6.930	6.930	19,276,764
2023-09-19	6.820	6.940	6.770	6.810	6.810	14,550,371
2023-09-18	6.730	6.790	6.680	6.790	6.790	11,407,105
2023-09-15	6.730	6.790	6.700	6.760	6.760	12,961,200
2023-09-14	6.590	6.770	6.570	6.710	6.710	16,146,101
2023-09-13	6.550	6.660	6.540	6.580	6.580	9,587,729
2023-09-12	6.600	6.690	6.530	6.540	6.540	9,546,065
2023-09-11	6.490	6.650	6.470	6.590	6.590	12,507,053
2023-09-08	6.430	6.570	6.400	6.510	6.510	18,314,333
2023-09-07	6.410	6.490	6.380	6.440	6.440	10,818,925
2023-09-06	6.430	6.460	6.340	6.440	6.440	8,608,714
2023-09-05	6.430	6.470	6.370	6.450	6.450	11,236,517
2023-09-04	6.380	6.460	6.330	6.430	6.430	15,367,962
2023-09-01	6.120	6.380	6.090	6.300	6.300	19,168,700
2023-08-31	6.120	6.200	6.060	6.060	6.060	8,163,018
2023-08-30	6.180	6.230	6.070	6.090	6.090	11,328,029
2023-08-29	6.280	6.280	6.170	6.180	6.180	10,275,900
2023-08-28	6.260	6.370	6.220	6.240	6.240	16,503,674
2023-08-25	6.030	6.130	5.950	6.040	6.040	6,477,000
2023-08-24	6.100	6.140	6.030	6.030	6.030	6,229,334
2023-08-23	6.070	6.190	6.030	6.100	6.100	8,312,753
2023-08-22	6.040	6.090	5.980	6.040	6.040	5,427,448
2023-08-21	6.100	6.150	6.030	6.030	6.030	5,373,498
2023-08-18	6.130	6.220	6.110	6.110	6.110	4,876,876
2023-08-17	6.140	6.220	6.090	6.170	6.170	6,661,612
2023-08-16	6.180	6.230	6.140	6.180	6.180	3,904,400
2023-08-15	6.230	6.280	6.140	6.210	6.210	5,671,719
2023-08-14	6.230	6.280	6.160	6.210	6.210	6,904,129
2023-08-11	6.440	6.460	6.270	6.270	6.270	6,636,532
2023-08-10	6.350	6.460	6.330	6.440	6.440	5,568,214
2023-08-09	6.400	6.400	6.320	6.340	6.340	4,893,000
2023-08-08	6.400	6.450	6.340	6.380	6.380	4,616,707
2023-08-07	6.470	6.470	6.370	6.400	6.400	6,718,674
2023-08-04	6.520	6.530	6.450	6.460	6.460	6,053,802
2023-08-03	6.470	6.530	6.440	6.480	6.480	5,649,344
2023-08-02	6.550	6.560	6.460	6.470	6.470	6,667,788
2023-08-01	6.420	6.540	6.390	6.540	6.540	10,861,254
2023-07-31	6.410	6.480	6.380	6.410	6.410	9,308,200

← NewerPage 13 of 21 · 1,217 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.