Kailuan Energy Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.910 | 5.940 | 5.850 | 5.880 | 5.880 | 9,157,800 |
| 2026-01-15 | 5.880 | 5.920 | 5.860 | 5.920 | 5.920 | 9,250,210 |
| 2026-01-14 | 5.930 | 5.970 | 5.840 | 5.880 | 5.880 | 16,215,677 |
| 2026-01-13 | 5.990 | 6.000 | 5.930 | 5.940 | 5.940 | 15,156,104 |
| 2026-01-12 | 6.030 | 6.050 | 5.970 | 5.990 | 5.990 | 15,964,812 |
| 2026-01-09 | 5.940 | 6.020 | 5.920 | 6.020 | 6.020 | 15,037,727 |
| 2026-01-08 | 6.060 | 6.070 | 5.950 | 5.970 | 5.970 | 21,329,385 |
| 2026-01-07 | 5.910 | 6.080 | 5.840 | 6.070 | 6.070 | 30,135,500 |
| 2026-01-06 | 5.760 | 5.860 | 5.750 | 5.860 | 5.860 | 9,494,700 |
| 2026-01-05 | 5.750 | 5.800 | 5.730 | 5.750 | 5.750 | 7,583,298 |
| 2025-12-31 | 5.780 | 5.790 | 5.750 | 5.750 | 5.750 | 5,106,358 |
| 2025-12-30 | 5.790 | 5.820 | 5.750 | 5.770 | 5.770 | 6,660,871 |
| 2025-12-29 | 5.840 | 5.890 | 5.800 | 5.810 | 5.810 | 8,274,725 |
| 2025-12-26 | 5.790 | 5.860 | 5.790 | 5.840 | 5.840 | 8,045,978 |
| 2025-12-25 | 5.800 | 5.820 | 5.760 | 5.810 | 5.810 | 5,771,200 |
| 2025-12-24 | 5.760 | 5.800 | 5.720 | 5.800 | 5.800 | 6,344,700 |
| 2025-12-23 | 5.800 | 5.810 | 5.730 | 5.750 | 5.750 | 6,981,900 |
| 2025-12-22 | 5.770 | 5.820 | 5.760 | 5.800 | 5.800 | 7,996,514 |
| 2025-12-19 | 5.720 | 5.800 | 5.690 | 5.780 | 5.780 | 8,894,353 |
| 2025-12-18 | 5.760 | 5.780 | 5.710 | 5.760 | 5.760 | 11,823,300 |
| 2025-12-17 | 5.710 | 5.760 | 5.680 | 5.730 | 5.730 | 9,909,700 |
| 2025-12-16 | 5.720 | 5.740 | 5.660 | 5.720 | 5.720 | 10,870,512 |
| 2025-12-15 | 5.740 | 5.790 | 5.710 | 5.720 | 5.720 | 14,788,200 |
| 2025-12-12 | 5.800 | 5.830 | 5.690 | 5.820 | 5.820 | 22,771,150 |
| 2025-12-11 | 5.920 | 5.930 | 5.770 | 5.790 | 5.790 | 15,702,735 |
| 2025-12-10 | 5.970 | 6.000 | 5.900 | 5.920 | 5.920 | 11,462,402 |
| 2025-12-09 | 6.090 | 6.130 | 5.970 | 5.970 | 5.970 | 8,385,556 |
| 2025-12-08 | 6.180 | 6.180 | 6.100 | 6.100 | 6.100 | 7,665,000 |
| 2025-12-05 | 6.120 | 6.170 | 6.080 | 6.160 | 6.160 | 5,947,000 |
| 2025-12-04 | 6.160 | 6.170 | 6.110 | 6.110 | 6.110 | 5,521,000 |
| 2025-12-03 | 6.160 | 6.200 | 6.120 | 6.180 | 6.180 | 6,842,800 |
| 2025-12-02 | 6.120 | 6.190 | 6.090 | 6.160 | 6.160 | 9,992,015 |
| 2025-12-01 | 6.200 | 6.220 | 6.100 | 6.130 | 6.130 | 12,652,711 |
| 2025-11-28 | 6.160 | 6.220 | 6.100 | 6.200 | 6.200 | 6,763,801 |
| 2025-11-27 | 6.170 | 6.200 | 6.130 | 6.160 | 6.160 | 7,401,190 |
| 2025-11-26 | 6.110 | 6.200 | 6.100 | 6.170 | 6.170 | 8,047,202 |
| 2025-11-25 | 6.170 | 6.170 | 6.100 | 6.120 | 6.120 | 8,210,701 |
| 2025-11-24 | 6.150 | 6.220 | 6.080 | 6.130 | 6.130 | 8,753,400 |
| 2025-11-21 | 6.340 | 6.340 | 6.110 | 6.120 | 6.120 | 12,469,920 |
| 2025-11-20 | 6.370 | 6.400 | 6.300 | 6.310 | 6.310 | 8,322,400 |
| 2025-11-19 | 6.400 | 6.440 | 6.330 | 6.360 | 6.360 | 8,167,900 |
| 2025-11-18 | 6.620 | 6.640 | 6.390 | 6.400 | 6.400 | 15,120,301 |
| 2025-11-17 | 6.640 | 6.690 | 6.570 | 6.670 | 6.670 | 11,250,100 |
| 2025-11-14 | 6.700 | 6.740 | 6.640 | 6.650 | 6.650 | 8,987,300 |
| 2025-11-13 | 6.650 | 6.720 | 6.590 | 6.710 | 6.710 | 10,729,901 |
| 2025-11-12 | 6.650 | 6.690 | 6.600 | 6.620 | 6.620 | 8,536,700 |
| 2025-11-11 | 6.680 | 6.700 | 6.560 | 6.670 | 6.670 | 11,112,200 |
| 2025-11-10 | 6.730 | 6.770 | 6.670 | 6.700 | 6.700 | 12,019,890 |
| 2025-11-07 | 6.660 | 6.750 | 6.600 | 6.730 | 6.730 | 15,067,251 |
| 2025-11-06 | 6.600 | 6.690 | 6.560 | 6.660 | 6.660 | 16,297,732 |
| 2025-11-05 | 6.480 | 6.660 | 6.440 | 6.610 | 6.610 | 20,125,803 |
| 2025-11-04 | 6.510 | 6.550 | 6.450 | 6.510 | 6.510 | 15,403,351 |
| 2025-11-03 | 6.540 | 6.590 | 6.430 | 6.510 | 6.510 | 19,253,755 |
| 2025-10-31 | 6.620 | 6.670 | 6.520 | 6.530 | 6.530 | 16,874,290 |
| 2025-10-30 | 7.070 | 7.070 | 6.570 | 6.630 | 6.630 | 38,090,288 |
| 2025-10-29 | 7.180 | 7.320 | 7.120 | 7.300 | 7.300 | 12,305,261 |
| 2025-10-28 | 7.200 | 7.250 | 7.100 | 7.140 | 7.140 | 9,837,461 |
| 2025-10-27 | 7.280 | 7.350 | 7.160 | 7.230 | 7.230 | 14,981,276 |
| 2025-10-24 | 7.280 | 7.290 | 7.090 | 7.230 | 7.230 | 19,460,350 |
| 2025-10-23 | 7.280 | 7.540 | 7.220 | 7.480 | 7.480 | 23,614,894 |
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.