Kailuan Energy Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	6.800	6.920	6.730	6.890	6.325	11,901,534
2023-04-27	6.990	7.020	6.890	6.930	6.362	7,144,213
2023-04-26	6.920	7.010	6.850	6.980	6.407	6,028,652
2023-04-25	7.000	7.040	6.800	6.940	6.371	7,508,468
2023-04-24	7.030	7.090	6.970	7.000	6.426	8,643,872
2023-04-21	7.150	7.150	7.020	7.030	6.453	7,243,667
2023-04-20	7.110	7.120	7.000	7.120	6.536	8,596,251
2023-04-19	7.070	7.160	7.060	7.110	6.527	10,123,094
2023-04-18	7.040	7.110	7.030	7.080	6.499	9,150,745
2023-04-17	6.920	7.050	6.900	7.030	6.453	9,009,459
2023-04-14	6.960	6.970	6.890	6.920	6.352	6,551,644
2023-04-13	6.870	6.980	6.850	6.930	6.362	10,032,968
2023-04-12	6.790	6.890	6.770	6.880	6.316	10,077,125
2023-04-11	6.800	6.800	6.730	6.790	6.233	7,458,384
2023-04-10	6.860	6.880	6.760	6.780	6.224	9,163,848
2023-04-07	6.860	6.900	6.860	6.870	6.306	7,011,358
2023-04-06	6.960	6.970	6.850	6.880	6.316	9,255,100
2023-04-04	7.030	7.040	6.960	6.970	6.398	8,492,296
2023-04-03	6.980	7.100	6.980	7.020	6.444	8,394,625
2023-03-31	6.990	7.030	6.940	6.980	6.407	8,657,703
2023-03-30	7.050	7.050	6.860	7.000	6.426	17,601,592
2023-03-29	7.140	7.160	7.040	7.060	6.481	7,505,433
2023-03-28	7.170	7.210	7.130	7.140	6.554	5,907,450
2023-03-27	7.150	7.200	7.100	7.150	6.563	7,835,903
2023-03-24	7.180	7.230	7.120	7.160	6.573	8,759,400
2023-03-23	7.180	7.210	7.120	7.180	6.591	6,370,108
2023-03-22	7.110	7.230	7.100	7.170	6.582	7,761,802
2023-03-21	7.130	7.150	7.060	7.110	6.527	8,211,150
2023-03-20	7.090	7.190	7.090	7.130	6.545	8,173,038
2023-03-17	7.100	7.150	7.060	7.080	6.499	8,228,975
2023-03-16	7.180	7.200	7.040	7.060	6.481	9,494,101
2023-03-15	7.180	7.270	7.160	7.260	6.664	6,515,638
2023-03-14	7.220	7.280	7.160	7.170	6.582	6,994,271
2023-03-13	7.170	7.260	7.150	7.220	6.628	7,134,600
2023-03-10	7.340	7.360	7.170	7.170	6.582	8,321,700
2023-03-09	7.390	7.440	7.330	7.360	6.756	5,593,801
2023-03-08	7.380	7.400	7.300	7.390	6.784	7,615,400
2023-03-07	7.410	7.540	7.370	7.400	6.793	10,230,202
2023-03-06	7.510	7.530	7.330	7.390	6.784	11,186,302
2023-03-03	7.510	7.550	7.450	7.530	6.912	10,015,361
2023-03-02	7.480	7.550	7.430	7.510	6.894	9,069,900
2023-03-01	7.460	7.500	7.400	7.480	6.866	9,094,586
2023-02-28	7.450	7.490	7.380	7.450	6.839	7,997,185
2023-02-27	7.440	7.560	7.400	7.470	6.857	11,415,758
2023-02-24	7.430	7.480	7.320	7.440	6.830	10,597,857
2023-02-23	7.580	7.620	7.410	7.460	6.848	19,087,886
2023-02-22	7.360	7.500	7.320	7.460	6.848	16,420,493
2023-02-21	7.330	7.440	7.260	7.390	6.784	15,630,117
2023-02-20	7.170	7.320	7.160	7.280	6.683	14,280,333
2023-02-17	7.070	7.190	7.070	7.160	6.573	11,500,080
2023-02-16	7.120	7.220	7.020	7.050	6.472	13,888,743
2023-02-15	7.130	7.160	7.090	7.100	6.518	5,452,167
2023-02-14	7.080	7.150	7.050	7.140	6.554	9,692,328
2023-02-13	7.090	7.090	7.030	7.060	6.481	8,086,714
2023-02-10	7.110	7.120	7.030	7.080	6.499	7,397,596
2023-02-09	7.040	7.120	7.030	7.120	6.536	6,362,733
2023-02-08	7.100	7.130	7.040	7.050	6.472	6,313,707
2023-02-07	7.070	7.140	7.070	7.100	6.518	5,988,607
2023-02-06	7.080	7.100	7.020	7.070	6.490	6,591,659
2023-02-03	7.170	7.170	7.050	7.110	6.527	8,121,993

← NewerPage 15 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.