Kailuan Energy Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	7.240	7.300	7.170	7.200	7.200	10,238,036
2025-10-21	7.240	7.280	7.100	7.250	7.250	14,823,278
2025-10-20	7.240	7.300	7.100	7.300	7.300	19,567,829
2025-10-17	7.210	7.240	7.120	7.170	7.170	13,055,903
2025-10-16	7.170	7.270	7.130	7.230	7.230	15,157,164
2025-10-15	7.190	7.280	7.100	7.180	7.180	15,279,798
2025-10-14	7.080	7.240	7.030	7.190	7.190	18,071,590
2025-10-13	6.980	7.100	6.920	7.040	7.040	14,812,923
2025-10-10	6.990	7.210	6.960	7.170	7.170	16,867,891
2025-10-09	6.790	7.070	6.750	7.060	7.060	17,958,330
2025-09-30	6.740	6.800	6.700	6.750	6.750	6,660,202
2025-09-29	6.720	6.750	6.600	6.750	6.750	9,620,153
2025-09-26	6.640	6.720	6.610	6.690	6.690	6,462,201
2025-09-25	6.640	6.730	6.590	6.650	6.650	8,150,711
2025-09-24	6.700	6.790	6.550	6.670	6.670	8,552,101
2025-09-23	6.760	6.760	6.600	6.730	6.730	9,104,700
2025-09-22	6.690	6.760	6.660	6.750	6.750	9,571,693
2025-09-19	6.650	6.700	6.590	6.670	6.670	8,113,440
2025-09-18	6.780	6.790	6.570	6.610	6.610	10,588,725
2025-09-17	6.810	6.840	6.730	6.760	6.760	9,643,022
2025-09-16	6.860	6.950	6.780	6.820	6.820	9,840,324
2025-09-15	6.830	6.830	6.730	6.790	6.790	8,687,533
2025-09-12	6.790	6.850	6.730	6.820	6.820	9,992,110
2025-09-11	6.730	6.810	6.730	6.800	6.800	8,581,200
2025-09-10	6.780	6.800	6.720	6.770	6.770	7,923,301
2025-09-09	6.700	6.800	6.640	6.780	6.780	11,391,508
2025-09-08	6.740	6.750	6.650	6.670	6.670	11,760,639
2025-09-05	6.680	6.760	6.610	6.740	6.740	12,752,411
2025-09-04	6.740	6.790	6.600	6.700	6.700	15,174,616
2025-09-03	6.710	6.790	6.630	6.730	6.730	12,150,765
2025-09-02	6.680	6.750	6.610	6.710	6.710	12,288,500
2025-09-01	6.560	6.750	6.490	6.690	6.690	19,599,262
2025-08-29	6.480	6.640	6.450	6.530	6.530	22,019,423
2025-08-28	6.520	6.820	6.450	6.550	6.550	30,819,993
2025-08-27	6.400	6.470	6.350	6.360	6.360	12,055,594
2025-08-26	6.520	6.520	6.420	6.430	6.430	11,752,807
2025-08-25	6.390	6.510	6.370	6.440	6.440	17,855,803
2025-08-22	6.330	6.360	6.250	6.330	6.330	8,480,864
2025-08-21	6.300	6.360	6.290	6.330	6.330	7,238,403
2025-08-20	6.250	6.330	6.230	6.320	6.320	5,772,852
2025-08-19	6.240	6.350	6.230	6.270	6.270	7,522,265
2025-08-18	6.340	6.350	6.230	6.250	6.250	9,589,510
2025-08-15	6.250	6.350	6.250	6.330	6.330	6,994,603
2025-08-14	6.360	6.370	6.240	6.270	6.270	8,953,302
2025-08-13	6.390	6.400	6.340	6.370	6.370	7,327,200
2025-08-12	6.350	6.420	6.320	6.410	6.410	9,246,700
2025-08-11	6.330	6.340	6.270	6.290	6.290	7,584,475
2025-08-08	6.270	6.330	6.260	6.310	6.310	6,241,700
2025-08-07	6.320	6.330	6.230	6.290	6.290	8,328,560
2025-08-06	6.190	6.340	6.170	6.330	6.330	13,412,754
2025-08-05	6.130	6.200	6.120	6.190	6.190	7,649,799
2025-08-04	6.050	6.150	6.050	6.150	6.150	6,989,900
2025-08-01	6.020	6.110	6.020	6.080	6.080	6,725,600
2025-07-31	6.180	6.200	6.020	6.040	6.040	13,888,760
2025-07-30	6.240	6.300	6.190	6.230	6.230	8,681,800
2025-07-29	6.170	6.230	6.120	6.220	6.220	9,469,900
2025-07-28	6.250	6.270	6.170	6.180	6.180	11,809,199
2025-07-25	6.450	6.470	6.340	6.360	6.360	12,346,500
2025-07-24	6.370	6.460	6.270	6.460	6.460	15,873,606
2025-07-23	6.500	6.540	6.340	6.360	6.360	22,874,504

← NewerPage 5 of 21 · 1,216 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.