Kailuan Energy Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.180	7.220	7.120	7.170	6.582	10,191,035
2023-02-01	7.110	7.190	7.100	7.180	6.591	8,291,868
2023-01-31	7.070	7.140	7.060	7.130	6.545	8,135,492
2023-01-30	7.190	7.220	7.060	7.070	6.490	11,653,001
2023-01-20	7.050	7.180	7.000	7.140	6.554	12,780,767
2023-01-19	6.940	7.030	6.930	6.980	6.407	7,145,495
2023-01-18	6.890	6.970	6.870	6.900	6.334	7,248,901
2023-01-17	6.910	6.910	6.840	6.860	6.297	5,192,800
2023-01-16	6.900	6.920	6.840	6.910	6.343	8,491,558
2023-01-13	6.880	6.930	6.850	6.900	6.334	6,645,600
2023-01-12	6.860	6.890	6.810	6.850	6.288	8,101,547
2023-01-11	6.740	6.920	6.740	6.900	6.334	15,796,770
2023-01-10	6.800	6.800	6.730	6.740	6.187	4,981,400
2023-01-09	6.780	6.840	6.740	6.810	6.251	7,626,174
2023-01-06	6.750	6.790	6.730	6.760	6.205	8,266,400
2023-01-05	6.740	6.760	6.710	6.740	6.187	7,608,040
2023-01-04	6.810	6.830	6.710	6.730	6.178	9,982,403
2023-01-03	6.780	6.860	6.720	6.830	6.270	6,652,975
2022-12-30	6.690	6.830	6.690	6.780	6.224	4,137,499
2022-12-29	6.810	6.830	6.700	6.710	6.160	4,999,874
2022-12-28	6.800	6.880	6.770	6.810	6.251	6,322,976
2022-12-27	6.720	6.860	6.710	6.840	6.279	7,032,706
2022-12-26	6.700	6.750	6.670	6.720	6.169	5,828,259
2022-12-23	6.610	6.760	6.610	6.730	6.178	6,510,373
2022-12-22	6.850	6.880	6.640	6.670	6.123	8,712,351
2022-12-21	6.880	6.900	6.790	6.820	6.261	7,066,562
2022-12-20	6.830	6.910	6.790	6.860	6.297	6,132,433
2022-12-19	7.100	7.100	6.800	6.840	6.279	8,976,678
2022-12-16	6.980	7.120	6.980	7.080	6.499	6,904,024
2022-12-15	7.080	7.120	6.980	7.030	6.453	8,477,106
2022-12-14	7.130	7.150	7.070	7.100	6.518	6,106,496
2022-12-13	7.140	7.160	7.070	7.110	6.527	6,601,798
2022-12-12	7.250	7.330	7.070	7.100	6.518	12,318,725
2022-12-09	7.250	7.290	7.210	7.280	6.683	7,830,939
2022-12-08	7.200	7.270	7.160	7.230	6.637	6,836,005
2022-12-07	7.320	7.350	7.200	7.230	6.637	9,721,778
2022-12-06	7.340	7.370	7.230	7.340	6.738	12,838,068
2022-12-05	7.210	7.350	7.200	7.340	6.738	14,450,074
2022-12-02	7.250	7.280	7.140	7.180	6.591	11,430,927
2022-12-01	7.350	7.390	7.230	7.250	6.655	12,653,557
2022-11-30	7.220	7.380	7.220	7.290	6.692	15,546,021
2022-11-29	7.110	7.240	7.100	7.240	6.646	15,429,891
2022-11-28	7.120	7.150	7.010	7.090	6.508	10,812,058
2022-11-25	7.070	7.200	7.040	7.170	6.582	11,300,719
2022-11-24	7.030	7.130	7.030	7.090	6.508	10,984,891
2022-11-23	7.010	7.100	6.990	7.040	6.463	10,474,341
2022-11-22	7.000	7.080	6.950	7.010	6.435	11,248,832
2022-11-21	6.940	6.980	6.880	6.980	6.407	6,826,372
2022-11-18	7.040	7.040	6.930	6.970	6.398	13,611,231
2022-11-17	7.120	7.130	6.990	7.040	6.463	13,650,506
2022-11-16	7.140	7.210	7.110	7.150	6.563	10,292,711
2022-11-15	7.050	7.140	7.000	7.140	6.554	9,823,089
2022-11-14	7.130	7.270	7.040	7.080	6.499	16,904,235
2022-11-11	7.160	7.180	7.070	7.150	6.563	21,727,380
2022-11-10	7.010	7.090	6.920	7.050	6.472	13,661,871
2022-11-09	7.080	7.110	7.030	7.060	6.481	10,332,863
2022-11-08	7.070	7.150	7.040	7.090	6.508	13,569,120
2022-11-07	6.960	7.100	6.960	7.090	6.508	18,204,511
2022-11-04	6.800	6.990	6.780	6.990	6.417	20,423,689
2022-11-03	6.810	6.840	6.750	6.810	6.251	14,032,892

← NewerPage 16 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.