Kailuan Energy Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	7.040	7.050	6.710	6.860	6.297	16,738,054
2022-08-01	7.070	7.160	7.040	7.120	6.536	9,614,920
2022-07-29	7.150	7.240	7.060	7.080	6.499	13,415,626
2022-07-28	7.150	7.190	7.090	7.180	6.591	14,830,300
2022-07-27	7.080	7.110	7.020	7.080	6.499	7,496,036
2022-07-26	7.070	7.140	7.020	7.110	6.527	6,938,400
2022-07-25	7.140	7.180	7.040	7.060	6.481	8,808,800
2022-07-22	7.120	7.170	7.070	7.110	6.527	9,588,589
2022-07-21	7.370	7.370	7.120	7.140	6.554	13,899,714
2022-07-20	7.370	7.440	7.330	7.370	6.765	9,043,310
2022-07-19	7.370	7.400	7.280	7.370	6.765	12,313,709
2022-07-18	7.120	7.350	7.090	7.340	6.738	19,007,311
2022-07-15	7.080	7.330	7.030	7.030	6.453	19,215,600
2022-07-14	7.210	7.290	7.110	7.150	6.563	11,610,583
2022-07-13	7.120	7.230	7.080	7.230	6.637	10,454,345
2022-07-12	7.190	7.250	7.160	7.190	6.600	10,112,284
2022-07-11	7.290	7.290	7.090	7.190	6.600	12,427,130
2022-07-08	7.530	7.590	7.330	7.340	6.738	12,535,770
2022-07-07	7.350	7.490	7.270	7.440	6.830	14,616,556
2022-07-06	7.680	7.680	7.270	7.360	6.756	28,278,581
2022-07-05	7.670	7.860	7.640	7.840	7.197	26,662,000
2022-07-04	7.660	7.840	7.550	7.580	6.958	18,189,491
2022-07-01	7.600	7.750	7.360	7.710	7.078	18,037,216
2022-06-30	7.680	7.760	7.610	7.620	6.995	14,236,688
2022-06-29	7.740	7.900	7.660	7.680	7.050	23,409,579
2022-06-28	7.440	7.820	7.420	7.750	7.114	30,308,258
2022-06-27	7.200	7.460	7.180	7.440	6.830	25,355,196
2022-06-24	7.230	7.290	7.150	7.200	6.609	14,865,902
2022-06-23	7.060	7.230	7.000	7.230	6.637	16,430,283
2022-06-22	7.250	7.320	7.060	7.070	6.490	17,507,013
2022-06-21	7.220	7.350	7.160	7.240	6.646	21,190,444
2022-06-20	7.610	7.610	7.190	7.250	6.655	40,887,578
2022-06-17	7.870	7.920	7.740	7.810	7.169	25,262,802
2022-06-16	8.050	8.160	7.760	7.840	7.197	36,579,136
2022-06-15	8.250	8.370	8.050	8.070	7.408	35,356,572
2022-06-14	7.940	8.350	7.930	8.340	7.656	47,278,555
2022-06-13	8.030	8.220	7.940	8.080	7.417	37,479,187
2022-06-10	7.910	8.300	7.850	8.170	7.500	43,374,703
2022-06-09	7.930	8.170	7.830	8.010	7.353	49,161,473
2022-06-08	7.740	8.040	7.680	8.000	7.344	39,324,013
2022-06-07	7.690	7.890	7.590	7.710	7.078	28,428,001
2022-06-06	7.470	7.760	7.460	7.750	7.114	33,389,219
2022-06-02	7.680	7.680	7.390	7.420	6.811	32,193,623
2022-06-01	7.890	8.120	7.800	8.100	7.013	38,465,415
2022-05-31	7.930	7.980	7.770	7.910	6.849	23,307,950
2022-05-30	8.100	8.140	7.810	7.930	6.866	30,577,713
2022-05-27	7.900	8.170	7.780	8.030	6.953	43,155,150
2022-05-26	7.450	7.900	7.420	7.810	6.762	42,872,720
2022-05-25	7.270	7.500	7.250	7.460	6.459	28,004,169
2022-05-24	7.440	7.580	7.230	7.260	6.286	46,840,830
2022-05-23	7.400	7.570	7.350	7.440	6.442	33,580,981
2022-05-20	7.040	7.400	7.020	7.360	6.373	32,327,537
2022-05-19	6.900	7.050	6.780	7.040	6.096	17,061,750
2022-05-18	7.150	7.170	7.020	7.040	6.096	18,348,414
2022-05-17	7.150	7.240	7.030	7.210	6.243	22,515,900
2022-05-16	6.950	7.180	6.880	7.130	6.173	30,048,010
2022-05-13	6.730	6.900	6.730	6.880	5.957	17,980,448
2022-05-12	6.990	7.000	6.690	6.770	5.862	22,820,602
2022-05-11	6.820	7.040	6.810	6.930	6.000	23,123,862
2022-05-10	6.860	6.880	6.660	6.860	5.940	23,338,694

← NewerPage 18 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.