Kailuan Energy Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6.190 | 6.480 | 6.130 | 6.390 | 6.390 | 31,444,902 |
| 2025-07-21 | 6.030 | 6.180 | 6.020 | 6.160 | 6.160 | 13,408,512 |
| 2025-07-18 | 5.960 | 6.040 | 5.950 | 6.010 | 6.010 | 8,956,801 |
| 2025-07-17 | 5.960 | 5.990 | 5.910 | 5.920 | 5.920 | 9,696,081 |
| 2025-07-16 | 5.980 | 6.020 | 5.930 | 5.940 | 5.940 | 7,971,105 |
| 2025-07-15 | 6.120 | 6.120 | 5.970 | 5.980 | 5.980 | 12,133,000 |
| 2025-07-14 | 6.070 | 6.290 | 6.060 | 6.130 | 6.130 | 14,819,150 |
| 2025-07-11 | 6.100 | 6.150 | 6.050 | 6.060 | 6.060 | 14,364,600 |
| 2025-07-10 | 6.020 | 6.110 | 6.010 | 6.110 | 6.110 | 11,233,157 |
| 2025-07-09 | 6.020 | 6.050 | 5.990 | 6.010 | 6.010 | 7,815,236 |
| 2025-07-08 | 5.990 | 6.040 | 5.960 | 6.000 | 6.000 | 7,207,600 |
| 2025-07-07 | 5.920 | 6.010 | 5.920 | 6.000 | 6.000 | 5,656,600 |
| 2025-07-04 | 5.970 | 6.050 | 5.960 | 5.960 | 5.960 | 6,051,600 |
| 2025-07-03 | 5.990 | 6.030 | 5.940 | 5.990 | 5.990 | 5,778,099 |
| 2025-07-02 | 5.890 | 6.020 | 5.890 | 6.000 | 6.000 | 9,058,903 |
| 2025-07-01 | 5.880 | 5.930 | 5.850 | 5.890 | 5.890 | 5,529,979 |
| 2025-06-30 | 5.900 | 5.930 | 5.890 | 5.890 | 5.890 | 5,313,932 |
| 2025-06-27 | 5.850 | 5.950 | 5.850 | 5.910 | 5.910 | 9,710,606 |
| 2025-06-26 | 5.850 | 5.890 | 5.820 | 5.830 | 5.830 | 5,553,400 |
| 2025-06-25 | 5.830 | 5.860 | 5.780 | 5.850 | 5.850 | 5,698,800 |
| 2025-06-24 | 5.800 | 5.830 | 5.760 | 5.820 | 5.820 | 5,375,039 |
| 2025-06-23 | 5.780 | 5.860 | 5.730 | 5.820 | 5.820 | 8,141,100 |
| 2025-06-20 | 5.780 | 5.800 | 5.710 | 5.710 | 5.710 | 5,199,479 |
| 2025-06-19 | 5.840 | 5.840 | 5.730 | 5.760 | 5.760 | 6,903,660 |
| 2025-06-18 | 5.840 | 5.870 | 5.790 | 5.840 | 5.840 | 5,491,632 |
| 2025-06-17 | 5.860 | 5.870 | 5.810 | 5.860 | 5.860 | 8,400,700 |
| 2025-06-16 | 5.830 | 5.890 | 5.810 | 5.860 | 5.860 | 7,357,560 |
| 2025-06-13 | 5.800 | 5.840 | 5.780 | 5.790 | 5.790 | 8,101,739 |
| 2025-06-12 | 5.810 | 5.820 | 5.770 | 5.800 | 5.800 | 5,541,900 |
| 2025-06-11 | 5.760 | 5.850 | 5.760 | 5.810 | 5.810 | 6,644,042 |
| 2025-06-10 | 5.770 | 5.800 | 5.710 | 5.770 | 5.770 | 6,111,100 |
| 2025-06-09 | 5.720 | 5.800 | 5.700 | 5.770 | 5.770 | 6,038,401 |
| 2025-06-06 | 5.730 | 5.770 | 5.720 | 5.730 | 5.730 | 5,376,800 |
| 2025-06-05 | 5.730 | 5.760 | 5.680 | 5.710 | 5.710 | 4,773,600 |
| 2025-06-04 | 5.680 | 5.750 | 5.670 | 5.740 | 5.740 | 6,512,743 |
| 2025-06-03 | 5.700 | 5.740 | 5.620 | 5.680 | 5.680 | 9,213,979 |
| 2025-05-30 | 5.840 | 5.840 | 5.730 | 5.740 | 5.740 | 6,908,000 |
| 2025-05-29 | 5.790 | 5.850 | 5.780 | 5.830 | 5.830 | 4,062,178 |
| 2025-05-28 | 5.780 | 5.810 | 5.760 | 5.800 | 5.800 | 4,269,700 |
| 2025-05-27 | 5.810 | 5.810 | 5.710 | 5.790 | 5.790 | 6,609,705 |
| 2025-05-26 | 5.880 | 5.880 | 5.790 | 5.800 | 5.800 | 7,052,606 |
| 2025-05-23 | 5.950 | 5.950 | 5.870 | 5.880 | 5.880 | 5,973,600 |
| 2025-05-22 | 6.000 | 6.020 | 5.920 | 5.920 | 5.920 | 6,444,400 |
| 2025-05-21 | 5.990 | 6.070 | 5.990 | 6.020 | 6.020 | 8,842,201 |
| 2025-05-20 | 6.070 | 6.070 | 5.960 | 6.000 | 6.000 | 9,603,000 |
| 2025-05-19 | 6.130 | 6.180 | 5.980 | 6.060 | 6.060 | 14,762,301 |
| 2025-05-16 | 5.920 | 6.140 | 5.860 | 6.130 | 6.130 | 16,103,377 |
| 2025-05-15 | 5.970 | 6.030 | 5.910 | 5.920 | 5.920 | 13,313,516 |
| 2025-05-14 | 6.140 | 6.270 | 6.120 | 6.260 | 6.260 | 16,082,003 |
| 2025-05-13 | 6.100 | 6.420 | 6.080 | 6.170 | 6.170 | 15,143,345 |
| 2025-05-12 | 6.100 | 6.100 | 6.050 | 6.080 | 6.080 | 4,736,500 |
| 2025-05-09 | 6.100 | 6.200 | 6.040 | 6.060 | 6.060 | 7,697,799 |
| 2025-05-08 | 6.060 | 6.130 | 6.050 | 6.080 | 6.080 | 7,089,644 |
| 2025-05-07 | 6.110 | 6.150 | 6.060 | 6.080 | 6.080 | 7,899,101 |
| 2025-05-06 | 6.070 | 6.120 | 6.020 | 6.050 | 6.050 | 8,576,757 |
| 2025-04-30 | 5.950 | 6.110 | 5.940 | 6.040 | 6.040 | 10,965,706 |
| 2025-04-29 | 5.910 | 5.950 | 5.870 | 5.940 | 5.940 | 8,036,697 |
| 2025-04-28 | 6.340 | 6.340 | 5.930 | 5.960 | 5.960 | 21,489,953 |
| 2025-04-25 | 6.480 | 6.540 | 6.450 | 6.520 | 6.520 | 3,967,570 |
| 2025-04-24 | 6.480 | 6.540 | 6.440 | 6.500 | 6.500 | 4,859,900 |
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.