Kailuan Energy Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.600	6.920	6.550	6.890	5.966	34,798,687
2022-01-28	6.800	6.860	6.390	6.510	5.637	41,683,652
2022-01-27	7.160	7.320	7.090	7.100	6.147	18,609,943
2022-01-26	7.060	7.220	7.000	7.160	6.199	17,313,144
2022-01-25	7.400	7.420	7.020	7.040	6.096	26,950,988
2022-01-24	7.530	7.530	7.260	7.480	6.476	26,179,004
2022-01-21	7.430	7.620	7.390	7.560	6.546	37,862,156
2022-01-20	7.440	7.530	7.310	7.380	6.390	19,323,600
2022-01-19	7.520	7.620	7.430	7.490	6.485	25,434,116
2022-01-18	7.330	7.550	7.230	7.460	6.459	30,506,834
2022-01-17	7.170	7.420	7.170	7.320	6.338	23,852,193
2022-01-14	7.430	7.430	7.140	7.140	6.182	28,664,900
2022-01-13	7.470	7.620	7.420	7.490	6.485	31,978,333
2022-01-12	7.460	7.480	7.300	7.400	6.407	16,625,765
2022-01-11	7.450	7.520	7.400	7.450	6.450	17,229,471
2022-01-10	7.370	7.530	7.330	7.530	6.520	21,534,919
2022-01-07	7.300	7.410	7.270	7.350	6.364	17,066,201
2022-01-06	7.240	7.350	7.220	7.300	6.321	12,974,610
2022-01-05	7.330	7.380	7.210	7.240	6.269	18,687,579
2022-01-04	7.300	7.470	7.250	7.350	6.364	37,657,209
2021-12-31	7.130	7.170	7.090	7.120	6.165	14,223,037
2021-12-30	7.180	7.200	7.110	7.150	6.191	14,965,529
2021-12-29	7.090	7.380	7.080	7.170	6.208	22,736,230
2021-12-28	7.350	7.370	7.050	7.100	6.147	28,132,821
2021-12-27	7.300	7.440	7.270	7.350	6.364	11,400,758
2021-12-24	7.550	7.550	7.300	7.320	6.338	18,616,666
2021-12-23	7.400	7.580	7.380	7.550	6.537	21,277,109
2021-12-22	7.400	7.430	7.310	7.420	6.425	17,232,420
2021-12-21	7.330	7.450	7.230	7.430	6.433	18,651,991
2021-12-20	7.340	7.420	7.280	7.300	6.321	24,080,124
2021-12-17	7.620	7.790	7.490	7.530	6.520	37,456,237
2021-12-16	7.180	7.620	7.180	7.580	6.563	46,368,704
2021-12-15	7.100	7.230	7.060	7.140	6.182	16,324,368
2021-12-14	7.230	7.230	7.050	7.080	6.130	16,984,200
2021-12-13	7.180	7.270	7.130	7.220	6.251	22,621,590
2021-12-10	7.190	7.240	7.090	7.090	6.139	16,481,073
2021-12-09	7.190	7.240	7.150	7.160	6.199	15,384,286
2021-12-08	7.210	7.220	7.150	7.200	6.234	13,632,485
2021-12-07	7.190	7.260	7.060	7.240	6.269	22,626,265
2021-12-06	7.180	7.300	7.090	7.110	6.156	33,650,166
2021-12-03	7.000	7.270	6.870	7.200	6.234	40,420,363
2021-12-02	6.980	7.040	6.910	7.000	6.061	21,878,172
2021-12-01	6.800	6.990	6.770	6.970	6.035	17,342,509
2021-11-30	6.800	6.920	6.750	6.820	5.905	12,456,584
2021-11-29	6.760	6.820	6.670	6.780	5.870	14,860,659
2021-11-26	6.900	6.980	6.830	6.860	5.940	14,380,820
2021-11-25	7.170	7.210	6.960	7.000	6.061	24,306,987
2021-11-24	7.040	7.140	6.980	7.120	6.165	25,343,809
2021-11-23	6.910	7.060	6.870	6.990	6.052	26,865,524
2021-11-22	6.970	7.020	6.840	6.900	5.974	23,532,153
2021-11-19	6.730	6.920	6.680	6.910	5.983	27,056,155
2021-11-18	6.790	6.930	6.750	6.790	5.879	35,847,533
2021-11-17	6.650	6.710	6.620	6.710	5.810	16,015,399
2021-11-16	6.810	6.830	6.620	6.630	5.741	18,336,045
2021-11-15	6.750	6.840	6.710	6.800	5.888	19,745,507
2021-11-12	6.970	7.010	6.830	6.850	5.931	21,467,756
2021-11-11	6.920	7.050	6.890	7.020	6.078	24,236,327
2021-11-10	6.980	7.010	6.720	6.910	5.983	26,598,590
2021-11-09	7.100	7.140	6.970	7.040	6.096	17,371,773
2021-11-08	7.140	7.240	7.100	7.120	6.165	19,990,908

← NewerPage 20 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.