Kailuan Energy Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	5.670	5.730	5.600	5.690	5.690	10,471,178
2026-04-17	5.740	5.750	5.620	5.660	5.660	11,957,501
2026-04-16	5.720	5.770	5.700	5.750	5.750	8,373,028
2026-04-15	5.730	5.750	5.660	5.710	5.710	9,851,459
2026-04-14	5.830	5.840	5.690	5.750	5.750	12,720,957
2026-04-13	5.850	5.890	5.780	5.840	5.840	12,491,807
2026-04-10	5.780	5.910	5.760	5.820	5.820	12,134,583
2026-04-09	5.910	5.920	5.770	5.790	5.790	14,564,801
2026-04-08	5.870	5.920	5.810	5.910	5.910	19,741,636
2026-04-07	5.810	6.000	5.730	5.970	5.970	16,730,800
2026-04-03	6.100	6.100	5.760	5.810	5.810	20,406,758
2026-04-02	6.080	6.190	6.030	6.080	6.080	14,813,613
2026-04-01	6.210	6.220	6.070	6.070	6.070	26,844,012
2026-03-31	6.560	6.620	6.180	6.200	6.200	35,598,804
2026-03-30	6.710	6.870	6.530	6.670	6.670	28,709,957
2026-03-27	6.620	6.720	6.530	6.660	6.660	25,525,091
2026-03-26	6.620	6.750	6.540	6.700	6.700	28,255,202
2026-03-25	6.500	6.740	6.240	6.680	6.680	34,909,971
2026-03-24	6.430	6.650	6.380	6.610	6.610	36,449,036
2026-03-23	6.510	6.730	6.430	6.470	6.470	45,470,400
2026-03-20	6.450	6.550	6.340	6.410	6.410	25,616,700
2026-03-19	6.510	6.620	6.470	6.520	6.520	27,160,361
2026-03-18	6.530	6.650	6.350	6.430	6.430	20,982,469
2026-03-17	6.600	6.740	6.480	6.540	6.540	22,091,053
2026-03-16	6.920	6.980	6.600	6.640	6.640	23,858,600
2026-03-13	6.880	7.100	6.850	6.870	6.870	38,169,108
2026-03-12	6.670	6.930	6.600	6.840	6.840	44,525,719
2026-03-11	6.450	6.630	6.350	6.600	6.600	30,791,102
2026-03-10	6.530	6.650	6.420	6.450	6.450	35,796,338
2026-03-09	6.880	7.060	6.680	6.680	6.680	59,551,570
2026-03-06	6.500	6.550	6.390	6.490	6.490	21,263,310
2026-03-05	6.480	6.620	6.380	6.560	6.560	28,863,600
2026-03-04	6.600	6.650	6.320	6.600	6.600	44,060,760
2026-03-03	6.550	6.900	6.440	6.770	6.770	70,941,240
2026-03-02	6.510	6.630	6.360	6.480	6.480	34,486,140
2026-02-27	6.220	6.400	6.190	6.380	6.380	22,685,773
2026-02-26	6.310	6.390	6.200	6.220	6.220	17,144,500
2026-02-25	6.260	6.440	6.230	6.300	6.300	21,930,501
2026-02-24	6.060	6.290	6.060	6.270	6.270	22,875,200
2026-02-13	6.150	6.180	6.010	6.020	6.020	18,235,900
2026-02-12	6.260	6.320	6.170	6.180	6.180	17,280,901
2026-02-11	6.260	6.340	6.170	6.270	6.270	15,839,000
2026-02-10	6.260	6.300	6.140	6.260	6.260	16,681,038
2026-02-09	6.270	6.300	6.200	6.290	6.290	20,772,401
2026-02-06	6.200	6.300	6.170	6.230	6.230	21,205,701
2026-02-05	6.400	6.400	6.230	6.260	6.260	42,348,400
2026-02-04	5.980	6.560	5.980	6.560	6.560	51,744,132
2026-02-03	5.950	6.030	5.910	5.960	5.960	16,032,688
2026-02-02	6.280	6.330	5.920	5.920	5.920	34,451,001
2026-01-30	6.260	6.510	6.250	6.340	6.340	41,787,499
2026-01-29	6.180	6.320	6.130	6.260	6.260	37,556,553
2026-01-28	5.860	6.180	5.860	6.180	6.180	37,828,844
2026-01-27	6.000	6.010	5.820	5.860	5.860	16,931,100
2026-01-26	5.950	6.050	5.890	6.040	6.040	20,920,400
2026-01-23	6.030	6.060	6.000	6.050	6.050	11,254,200
2026-01-22	5.930	6.060	5.920	6.040	6.040	18,877,740
2026-01-21	6.000	6.000	5.920	5.950	5.950	11,132,700
2026-01-20	5.970	6.010	5.930	6.000	6.000	14,365,716
2026-01-19	5.860	5.970	5.850	5.960	5.960	10,987,800
2026-01-16	5.910	5.940	5.850	5.880	5.880	9,157,800

← NewerPage 3 of 5 · 242 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.