Kailuan Energy Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	6.300	6.400	6.280	6.380	6.380	7,283,602
2023-07-27	6.300	6.350	6.270	6.320	6.320	6,564,043
2023-07-26	6.230	6.320	6.230	6.280	6.280	5,541,713
2023-07-25	6.190	6.270	6.170	6.220	6.220	6,187,404
2023-07-24	6.190	6.200	6.130	6.150	6.150	7,097,606
2023-07-21	6.180	6.210	6.150	6.170	6.170	5,032,232
2023-07-20	6.250	6.260	6.180	6.200	6.200	4,175,627
2023-07-19	6.210	6.230	6.170	6.220	6.220	3,545,600
2023-07-18	6.190	6.210	6.140	6.190	6.190	4,093,113
2023-07-17	6.160	6.200	6.110	6.170	6.170	6,106,061
2023-07-14	6.180	6.220	6.150	6.190	6.190	4,376,908
2023-07-13	6.150	6.190	6.130	6.170	6.170	4,829,310
2023-07-12	6.160	6.160	6.090	6.140	6.140	4,747,259
2023-07-11	6.140	6.180	6.100	6.140	6.140	5,073,024
2023-07-10	6.160	6.200	6.140	6.160	6.160	6,502,500
2023-07-07	6.080	6.150	6.070	6.140	6.140	5,945,690
2023-07-06	6.030	6.090	6.030	6.080	6.080	6,543,041
2023-07-05	6.020	6.080	6.000	6.050	6.050	6,357,080
2023-07-04	6.040	6.050	5.990	6.020	6.020	6,053,475
2023-07-03	5.960	6.080	5.960	6.050	6.050	9,692,463
2023-06-30	5.920	5.980	5.920	5.970	5.970	5,395,249
2023-06-29	5.990	5.990	5.910	5.920	5.920	5,808,700
2023-06-28	5.890	6.050	5.890	5.990	5.990	11,927,920
2023-06-27	5.810	5.920	5.810	5.880	5.880	4,475,279
2023-06-26	5.840	5.870	5.790	5.830	5.830	3,542,700
2023-06-21	5.900	5.910	5.860	5.860	5.860	4,727,106
2023-06-20	5.970	5.970	5.910	5.910	5.910	3,797,400
2023-06-19	6.000	6.020	5.950	5.960	5.960	4,510,972
2023-06-16	5.980	6.000	5.960	5.990	5.990	4,263,900
2023-06-15	5.920	5.970	5.890	5.960	5.960	4,041,832
2023-06-14	5.950	5.980	5.910	5.920	5.920	4,556,769
2023-06-13	6.010	6.010	5.940	5.950	5.950	5,187,278
2023-06-12	6.000	6.040	5.960	6.000	6.000	5,783,433
2023-06-09	5.960	6.000	5.950	5.990	5.990	4,203,106
2023-06-08	5.900	5.980	5.900	5.970	5.970	5,043,400
2023-06-07	5.950	5.970	5.900	5.920	5.920	3,888,700
2023-06-06	5.970	6.030	5.950	5.960	5.960	6,003,601
2023-06-05	5.970	6.000	5.940	5.990	5.990	4,827,516
2023-06-02	5.880	5.980	5.880	5.960	5.960	5,657,690
2023-06-01	5.900	5.940	5.850	5.870	5.870	6,911,624
2023-05-31	5.990	6.000	5.880	5.900	5.900	7,715,659
2023-05-30	5.960	6.030	5.920	6.020	6.020	5,797,867
2023-05-29	5.960	6.040	5.940	5.990	5.990	5,007,431
2023-05-26	6.010	6.020	5.890	5.950	5.950	8,928,501
2023-05-25	6.130	6.140	5.980	6.020	6.020	10,180,062
2023-05-24	6.210	6.250	6.120	6.130	6.130	9,010,836
2023-05-23	6.300	6.310	6.220	6.220	6.220	7,470,753
2023-05-22	6.350	6.370	6.260	6.270	6.270	10,231,362
2023-05-19	6.570	6.570	6.360	6.380	6.380	12,308,800
2023-05-18	6.550	6.620	6.540	6.560	6.560	11,758,317
2023-05-17	7.150	7.160	7.050	7.070	6.490	11,725,153
2023-05-16	7.220	7.250	7.130	7.150	6.563	9,722,180
2023-05-15	7.150	7.190	7.080	7.170	6.582	7,215,365
2023-05-12	7.300	7.330	7.090	7.140	6.554	10,236,085
2023-05-11	7.120	7.230	7.070	7.200	6.609	8,438,687
2023-05-10	7.120	7.200	7.080	7.120	6.536	8,270,623
2023-05-09	7.110	7.230	7.100	7.130	6.545	14,405,840
2023-05-08	7.000	7.120	6.980	7.120	6.536	9,752,381
2023-05-05	6.940	7.020	6.910	7.000	6.426	8,948,415
2023-05-04	6.880	7.030	6.780	6.970	6.398	13,502,991

← NewerPage 14 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.