Kailuan Energy Chemical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	6.540	6.580	6.470	6.470	6.470	3,936,344
2025-04-22	6.480	6.550	6.470	6.520	6.520	4,483,344
2025-04-21	6.430	6.520	6.420	6.500	6.500	5,146,758
2025-04-18	6.450	6.490	6.360	6.430	6.430	4,055,300
2025-04-17	6.440	6.530	6.440	6.440	6.440	4,180,792
2025-04-16	6.460	6.510	6.390	6.480	6.480	5,497,500
2025-04-15	6.500	6.520	6.440	6.470	6.470	4,669,605
2025-04-14	6.400	6.520	6.370	6.510	6.510	8,306,393
2025-04-11	6.260	6.390	6.260	6.340	6.340	5,832,812
2025-04-10	6.380	6.400	6.300	6.310	6.310	10,563,000
2025-04-09	6.200	6.320	6.080	6.280	6.280	12,434,100
2025-04-08	6.260	6.520	6.250	6.340	6.340	16,293,313
2025-04-07	6.800	6.900	6.260	6.260	6.260	17,740,051
2025-04-03	6.860	6.980	6.860	6.960	6.960	5,753,720
2025-04-02	7.000	7.050	6.930	6.950	6.950	4,869,720
2025-04-01	6.950	7.040	6.950	6.990	6.990	6,900,845
2025-03-31	6.870	7.010	6.780	6.950	6.950	13,212,729
2025-03-28	6.990	7.010	6.820	6.820	6.820	10,355,689
2025-03-27	7.000	7.150	6.900	7.010	7.010	11,623,781
2025-03-26	7.000	7.000	6.930	6.990	6.990	8,235,417
2025-03-25	6.830	7.020	6.810	6.980	6.980	14,171,867
2025-03-24	6.800	6.850	6.750	6.830	6.830	8,013,505
2025-03-21	6.740	6.850	6.720	6.800	6.800	8,047,429
2025-03-20	6.750	6.830	6.720	6.790	6.790	8,082,347
2025-03-19	6.710	6.750	6.690	6.730	6.730	4,909,800
2025-03-18	6.750	6.770	6.670	6.720	6.720	4,904,096
2025-03-17	6.740	6.800	6.720	6.770	6.770	6,681,312
2025-03-14	6.710	6.760	6.670	6.750	6.750	9,109,209
2025-03-13	6.610	6.760	6.600	6.730	6.730	11,972,396
2025-03-12	6.640	6.640	6.570	6.610	6.610	3,952,600
2025-03-11	6.610	6.640	6.530	6.620	6.620	5,543,301
2025-03-10	6.550	6.680	6.510	6.630	6.630	7,950,295
2025-03-07	6.520	6.610	6.500	6.500	6.500	6,024,096
2025-03-06	6.590	6.590	6.520	6.530	6.530	5,495,320
2025-03-05	6.710	6.710	6.570	6.570	6.570	4,064,914
2025-03-04	6.650	6.710	6.630	6.680	6.680	4,501,848
2025-03-03	6.580	6.700	6.560	6.650	6.650	6,019,700
2025-02-28	6.600	6.630	6.540	6.560	6.560	4,742,200
2025-02-27	6.670	6.690	6.540	6.610	6.610	5,713,808
2025-02-26	6.620	6.700	6.600	6.680	6.680	5,835,057
2025-02-25	6.570	6.620	6.500	6.620	6.620	4,962,202
2025-02-24	6.510	6.630	6.460	6.580	6.580	5,602,703
2025-02-21	6.580	6.600	6.500	6.510	6.510	4,918,907
2025-02-20	6.510	6.580	6.470	6.570	6.570	4,898,518
2025-02-19	6.590	6.590	6.500	6.510	6.510	5,169,200
2025-02-18	6.620	6.620	6.520	6.570	6.570	5,739,201
2025-02-17	6.620	6.640	6.560	6.580	6.580	4,904,200
2025-02-14	6.630	6.670	6.580	6.620	6.620	4,489,540
2025-02-13	6.660	6.690	6.610	6.620	6.620	3,981,952
2025-02-12	6.670	6.750	6.600	6.650	6.650	4,907,399
2025-02-11	6.690	6.890	6.660	6.680	6.680	9,519,200
2025-02-10	6.580	6.750	6.540	6.670	6.670	10,609,187
2025-02-07	6.460	6.620	6.430	6.600	6.600	7,396,429
2025-02-06	6.440	6.480	6.390	6.450	6.450	4,930,961
2025-02-05	6.550	6.580	6.430	6.440	6.440	7,232,029
2025-01-27	6.470	6.640	6.450	6.540	6.540	7,175,640
2025-01-24	6.420	6.500	6.390	6.470	6.470	6,173,039
2025-01-23	6.380	6.490	6.380	6.440	6.440	5,183,700
2025-01-22	6.410	6.410	6.340	6.370	6.370	4,325,300
2025-01-21	6.500	6.510	6.360	6.390	6.390	4,431,699

← NewerPage 7 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.