Kailuan Energy Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.120	7.120	6.860	7.000	6.061	18,280,309
2022-05-06	7.060	7.300	7.010	7.150	6.191	20,291,954
2022-05-05	7.280	7.460	7.240	7.330	6.347	30,437,641
2022-04-29	7.260	7.360	7.090	7.280	6.303	34,696,683
2022-04-28	6.990	7.390	6.930	7.220	6.251	41,847,351
2022-04-27	6.540	7.090	6.410	7.060	6.113	39,966,426
2022-04-26	7.130	7.210	6.590	6.640	5.749	45,954,608
2022-04-25	7.960	7.970	7.320	7.320	6.338	43,487,878
2022-04-22	7.840	8.140	7.720	8.130	7.039	31,752,476
2022-04-21	8.150	8.430	7.870	7.940	6.875	39,186,973
2022-04-20	8.500	8.690	8.140	8.190	7.091	44,904,866
2022-04-19	8.370	8.720	8.220	8.660	7.498	46,321,393
2022-04-18	8.460	8.640	8.260	8.320	7.204	46,716,345
2022-04-15	9.090	9.580	8.640	8.690	7.524	101,210,268
2022-04-14	8.510	9.220	8.330	9.060	7.844	77,543,308
2022-04-13	7.980	8.660	7.960	8.470	7.334	70,925,086
2022-04-12	8.030	8.190	7.830	8.020	6.944	35,780,827
2022-04-11	8.130	8.200	7.850	7.890	6.831	34,073,700
2022-04-08	8.160	8.310	7.940	8.230	7.126	38,320,502
2022-04-07	8.050	8.360	8.010	8.130	7.039	43,467,538
2022-04-06	8.050	8.180	7.830	8.130	7.039	32,656,274
2022-04-01	8.030	8.250	7.940	8.090	7.005	32,068,984
2022-03-31	7.930	8.150	7.850	8.130	7.039	34,668,824
2022-03-30	8.000	8.120	7.830	7.900	6.840	30,092,710
2022-03-29	7.900	8.150	7.790	8.070	6.987	30,466,505
2022-03-28	7.710	7.990	7.580	7.920	6.857	24,010,821
2022-03-25	7.710	7.870	7.670	7.730	6.693	19,041,229
2022-03-24	7.810	7.940	7.740	7.770	6.728	25,947,393
2022-03-23	7.860	8.080	7.710	7.850	6.797	24,650,801
2022-03-22	7.700	8.040	7.700	8.010	6.935	32,871,116
2022-03-21	7.650	7.840	7.570	7.770	6.728	23,471,517
2022-03-18	7.300	7.670	7.260	7.650	6.624	32,518,091
2022-03-17	6.990	7.310	6.980	7.240	6.269	32,439,289
2022-03-16	6.950	7.020	6.610	6.960	6.026	30,221,099
2022-03-15	7.490	7.500	6.880	6.880	5.957	44,349,725
2022-03-14	7.710	8.110	7.620	7.640	6.615	36,066,943
2022-03-11	7.860	8.020	7.550	7.880	6.823	35,657,522
2022-03-10	7.700	7.960	7.490	7.770	6.728	30,264,115
2022-03-09	7.700	7.980	7.450	7.810	6.762	40,870,374
2022-03-08	7.950	8.180	7.640	7.700	6.667	35,591,442
2022-03-07	8.300	8.370	7.940	8.040	6.961	48,777,118
2022-03-04	7.920	8.280	7.760	8.030	6.953	46,638,172
2022-03-03	7.880	8.120	7.830	7.990	6.918	42,124,960
2022-03-02	7.880	7.890	7.730	7.810	6.762	28,338,407
2022-03-01	7.480	7.850	7.460	7.710	6.676	32,814,810
2022-02-28	7.320	7.450	7.270	7.420	6.425	21,193,926
2022-02-25	7.450	7.620	7.160	7.270	6.295	25,806,839
2022-02-24	7.550	7.640	7.290	7.450	6.450	25,101,734
2022-02-23	7.750	7.810	7.500	7.620	6.598	24,701,587
2022-02-22	7.760	7.910	7.600	7.740	6.702	32,690,949
2022-02-21	7.660	7.910	7.540	7.860	6.805	36,612,197
2022-02-18	7.220	7.740	7.210	7.600	6.580	44,873,675
2022-02-17	7.210	7.270	7.150	7.220	6.251	12,677,627
2022-02-16	7.180	7.260	7.170	7.240	6.269	12,434,101
2022-02-15	7.320	7.340	7.090	7.170	6.208	20,646,031
2022-02-14	7.460	7.530	7.300	7.340	6.355	21,811,900
2022-02-11	7.400	7.610	7.360	7.480	6.476	36,522,600
2022-02-10	7.100	7.470	7.090	7.460	6.459	27,980,887
2022-02-09	7.210	7.330	7.140	7.180	6.217	20,245,717
2022-02-08	6.980	7.280	6.980	7.270	6.295	35,278,398

← NewerPage 19 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.