Kailuan Energy Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.260 | 5.450 | 5.210 | 5.220 | 5.220 | 16,509,421 |
| 2026-07-16 | 5.360 | 5.380 | 5.170 | 5.260 | 5.260 | 10,925,361 |
| 2026-07-15 | 5.190 | 5.330 | 5.130 | 5.320 | 5.320 | 13,141,576 |
| 2026-07-14 | 5.160 | 5.320 | 5.130 | 5.180 | 5.180 | 14,805,601 |
| 2026-07-13 | 5.010 | 5.240 | 4.980 | 5.160 | 5.160 | 12,836,201 |
| 2026-07-10 | 5.010 | 5.070 | 4.870 | 5.010 | 5.010 | 7,290,000 |
| 2026-07-09 | 5.160 | 5.260 | 5.010 | 5.010 | 5.010 | 10,632,400 |
| 2026-07-08 | 5.190 | 5.340 | 5.160 | 5.210 | 5.210 | 10,320,303 |
| 2026-07-07 | 5.270 | 5.320 | 5.130 | 5.180 | 5.180 | 7,884,020 |
| 2026-07-06 | 5.150 | 5.350 | 5.090 | 5.280 | 5.280 | 9,285,580 |
| 2026-07-03 | 5.120 | 5.200 | 5.080 | 5.160 | 5.160 | 6,847,901 |
| 2026-07-02 | 4.960 | 5.120 | 4.960 | 5.090 | 5.090 | 9,104,250 |
| 2026-07-01 | 4.750 | 4.980 | 4.680 | 4.970 | 4.970 | 9,670,203 |
| 2026-06-30 | 4.840 | 4.840 | 4.670 | 4.750 | 4.750 | 8,516,770 |
| 2026-06-29 | 4.740 | 4.910 | 4.610 | 4.830 | 4.830 | 9,324,617 |
| 2026-06-26 | 4.880 | 4.900 | 4.700 | 4.750 | 4.750 | 10,232,202 |
| 2026-06-25 | 4.870 | 4.990 | 4.840 | 4.870 | 4.870 | 8,098,026 |
| 2026-06-24 | 5.040 | 5.050 | 4.880 | 4.950 | 4.950 | 9,272,371 |
| 2026-06-23 | 4.950 | 5.090 | 4.930 | 5.030 | 5.030 | 10,067,462 |
| 2026-06-22 | 4.950 | 5.030 | 4.780 | 5.000 | 5.000 | 14,106,276 |
| 2026-06-18 | 5.010 | 5.020 | 4.920 | 4.960 | 4.960 | 9,181,181 |
| 2026-06-17 | 5.150 | 5.150 | 4.990 | 5.040 | 5.040 | 11,330,497 |
| 2026-06-16 | 5.240 | 5.260 | 5.080 | 5.140 | 5.140 | 13,105,801 |
| 2026-06-15 | 5.440 | 5.450 | 5.240 | 5.280 | 5.280 | 15,436,500 |
| 2026-06-12 | 5.220 | 5.500 | 5.220 | 5.440 | 5.440 | 18,053,610 |
| 2026-06-11 | 5.360 | 5.430 | 5.230 | 5.250 | 5.250 | 12,605,291 |
| 2026-06-10 | 5.470 | 5.480 | 5.220 | 5.290 | 5.290 | 11,928,000 |
| 2026-06-09 | 5.700 | 5.730 | 5.440 | 5.470 | 5.470 | 13,099,640 |
| 2026-06-08 | 5.760 | 5.910 | 5.690 | 5.760 | 5.760 | 16,432,500 |
| 2026-06-05 | 5.840 | 5.940 | 5.760 | 5.870 | 5.870 | 18,290,600 |
| 2026-06-04 | 5.730 | 5.950 | 5.670 | 5.860 | 5.860 | 25,574,872 |
| 2026-06-03 | 5.660 | 5.800 | 5.550 | 5.700 | 5.700 | 15,774,487 |
| 2026-06-02 | 5.710 | 5.750 | 5.620 | 5.670 | 5.670 | 18,924,680 |
| 2026-06-01 | 5.460 | 5.730 | 5.420 | 5.710 | 5.710 | 24,383,230 |
| 2026-05-29 | 5.340 | 5.450 | 5.330 | 5.430 | 5.430 | 9,250,700 |
| 2026-05-28 | 5.280 | 5.430 | 5.250 | 5.350 | 5.350 | 9,879,800 |
| 2026-05-27 | 5.310 | 5.380 | 5.210 | 5.280 | 5.280 | 8,882,832 |
| 2026-05-26 | 5.360 | 5.410 | 5.290 | 5.320 | 5.320 | 8,587,200 |
| 2026-05-25 | 5.470 | 5.530 | 5.350 | 5.420 | 5.420 | 11,847,262 |
| 2026-05-22 | 5.270 | 5.330 | 5.210 | 5.280 | 5.280 | 6,592,741 |
| 2026-05-21 | 5.420 | 5.430 | 5.230 | 5.240 | 5.240 | 10,597,923 |
| 2026-05-20 | 5.560 | 5.590 | 5.390 | 5.440 | 5.420 | 10,245,577 |
| 2026-05-19 | 5.540 | 5.640 | 5.540 | 5.580 | 5.560 | 9,061,630 |
| 2026-05-18 | 5.490 | 5.570 | 5.470 | 5.550 | 5.530 | 10,905,899 |
| 2026-05-15 | 5.480 | 5.570 | 5.410 | 5.510 | 5.490 | 9,648,161 |
| 2026-05-14 | 5.540 | 5.570 | 5.450 | 5.490 | 5.470 | 10,288,702 |
| 2026-05-13 | 5.550 | 5.590 | 5.520 | 5.550 | 5.550 | 8,611,602 |
| 2026-05-12 | 5.690 | 5.730 | 5.540 | 5.550 | 5.550 | 15,162,354 |
| 2026-05-11 | 5.720 | 5.740 | 5.620 | 5.700 | 5.700 | 14,171,166 |
| 2026-05-08 | 5.710 | 5.770 | 5.670 | 5.710 | 5.710 | 9,793,099 |
| 2026-05-07 | 5.900 | 5.900 | 5.690 | 5.710 | 5.710 | 16,153,230 |
| 2026-05-06 | 5.880 | 5.950 | 5.830 | 5.920 | 5.920 | 12,069,980 |
| 2026-04-30 | 5.980 | 5.990 | 5.840 | 5.890 | 5.890 | 12,806,303 |
| 2026-04-29 | 5.950 | 5.980 | 5.890 | 5.940 | 5.940 | 14,686,063 |
| 2026-04-28 | 5.820 | 5.980 | 5.760 | 5.960 | 5.960 | 16,454,658 |
| 2026-04-27 | 5.860 | 6.020 | 5.810 | 5.960 | 5.960 | 16,180,942 |
| 2026-04-24 | 5.850 | 5.900 | 5.770 | 5.860 | 5.860 | 11,176,201 |
| 2026-04-23 | 5.710 | 5.870 | 5.680 | 5.850 | 5.850 | 17,243,001 |
| 2026-04-22 | 5.750 | 5.760 | 5.700 | 5.720 | 5.720 | 6,601,100 |
| 2026-04-21 | 5.660 | 5.770 | 5.660 | 5.740 | 5.740 | 10,333,744 |
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.