Kailuan Energy Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.830	6.910	6.790	6.870	6.306	18,901,487
2022-11-01	6.750	6.870	6.700	6.860	6.297	17,657,718
2022-10-31	6.810	6.900	6.690	6.740	6.187	22,482,515
2022-10-28	7.010	7.170	6.910	7.010	6.435	17,721,260
2022-10-27	6.950	7.110	6.920	7.050	6.472	13,826,808
2022-10-26	7.020	7.060	6.890	6.940	6.371	15,333,800
2022-10-25	7.020	7.090	6.800	6.970	6.398	16,062,210
2022-10-24	7.210	7.260	7.020	7.050	6.472	18,065,854
2022-10-21	7.340	7.400	7.200	7.200	6.609	16,473,687
2022-10-20	7.580	7.600	7.310	7.340	6.738	25,266,505
2022-10-19	7.530	7.780	7.430	7.610	6.986	25,144,959
2022-10-18	7.580	7.760	7.550	7.610	6.986	25,390,619
2022-10-17	7.530	7.630	7.200	7.600	6.977	33,439,936
2022-10-14	7.620	7.750	7.570	7.630	7.004	23,831,610
2022-10-13	7.950	7.950	7.550	7.580	6.958	32,622,683
2022-10-12	7.710	8.000	7.680	7.990	7.335	22,124,627
2022-10-11	7.830	7.840	7.600	7.810	7.169	18,837,982
2022-10-10	7.940	8.040	7.790	7.840	7.197	28,599,130
2022-09-30	7.750	7.930	7.680	7.800	7.160	26,471,180
2022-09-29	7.590	7.870	7.590	7.730	7.096	28,503,142
2022-09-28	7.580	7.730	7.460	7.490	6.876	22,341,643
2022-09-27	7.650	7.830	7.300	7.630	7.004	26,083,394
2022-09-26	7.800	7.910	7.550	7.580	6.958	20,717,856
2022-09-23	8.010	8.130	7.850	7.900	7.252	27,444,365
2022-09-22	7.810	8.090	7.760	8.050	7.390	30,768,712
2022-09-21	7.780	7.880	7.690	7.850	7.206	20,878,195
2022-09-20	7.750	7.910	7.650	7.790	7.151	22,904,279
2022-09-19	7.590	7.850	7.550	7.680	7.050	24,584,291
2022-09-16	7.770	8.080	7.550	7.630	7.004	32,245,259
2022-09-15	7.990	8.130	7.700	7.850	7.206	29,997,720
2022-09-14	7.850	8.070	7.820	7.850	7.206	21,513,360
2022-09-13	8.270	8.270	7.990	8.010	7.353	26,703,442
2022-09-09	8.130	8.300	7.960	8.210	7.537	37,258,702
2022-09-08	8.280	8.310	8.110	8.180	7.509	28,412,446
2022-09-07	8.090	8.640	8.080	8.370	7.683	47,434,449
2022-09-06	8.000	8.280	7.970	8.220	7.546	41,429,121
2022-09-05	7.920	8.130	7.830	8.070	7.408	43,933,363
2022-09-02	7.800	8.100	7.750	7.830	7.188	43,604,770
2022-09-01	7.560	7.980	7.520	7.720	7.087	43,056,236
2022-08-31	7.840	7.880	7.520	7.570	6.949	40,283,527
2022-08-30	8.350	8.350	7.810	7.840	7.197	67,233,614
2022-08-29	7.520	8.340	7.500	8.340	7.656	61,926,023
2022-08-26	7.670	7.680	7.530	7.580	6.958	20,107,083
2022-08-25	7.510	7.720	7.450	7.710	7.078	28,190,263
2022-08-24	7.580	7.670	7.420	7.460	6.848	15,496,400
2022-08-23	7.470	7.620	7.380	7.580	6.958	17,123,389
2022-08-22	7.350	7.510	7.350	7.470	6.857	14,783,696
2022-08-19	7.330	7.430	7.260	7.370	6.765	15,832,178
2022-08-18	7.360	7.410	7.220	7.280	6.683	9,223,233
2022-08-17	7.400	7.410	7.320	7.380	6.775	10,385,345
2022-08-16	7.310	7.420	7.260	7.350	6.747	12,746,512
2022-08-15	7.160	7.370	7.150	7.330	6.729	16,947,904
2022-08-12	7.060	7.220	7.040	7.180	6.591	13,242,051
2022-08-11	7.000	7.060	6.970	7.050	6.472	7,562,328
2022-08-10	6.990	7.060	6.920	6.970	6.398	9,085,200
2022-08-09	6.850	7.060	6.840	7.020	6.444	12,861,002
2022-08-08	6.790	6.890	6.730	6.890	6.325	8,292,950
2022-08-05	6.780	6.810	6.670	6.800	6.242	8,881,200
2022-08-04	6.830	6.890	6.650	6.760	6.205	10,770,424
2022-08-03	6.860	6.960	6.750	6.800	6.242	8,972,077

← NewerPage 17 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.