Kailuan Energy Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.530 | 6.550 | 6.440 | 6.450 | 6.450 | 5,145,900 |
| 2025-01-17 | 6.500 | 6.550 | 6.450 | 6.520 | 6.520 | 5,516,700 |
| 2025-01-16 | 6.370 | 6.540 | 6.370 | 6.470 | 6.470 | 7,125,024 |
| 2025-01-15 | 6.360 | 6.370 | 6.290 | 6.370 | 6.370 | 5,451,900 |
| 2025-01-14 | 6.290 | 6.370 | 6.240 | 6.370 | 6.370 | 6,828,600 |
| 2025-01-13 | 6.130 | 6.270 | 6.120 | 6.260 | 6.260 | 6,138,201 |
| 2025-01-10 | 6.260 | 6.310 | 6.150 | 6.150 | 6.150 | 6,520,000 |
| 2025-01-09 | 6.340 | 6.350 | 6.250 | 6.250 | 6.250 | 6,884,400 |
| 2025-01-08 | 6.410 | 6.440 | 6.250 | 6.350 | 6.350 | 9,108,200 |
| 2025-01-07 | 6.560 | 6.590 | 6.350 | 6.420 | 6.420 | 9,420,701 |
| 2025-01-06 | 6.540 | 6.670 | 6.450 | 6.560 | 6.560 | 10,108,050 |
| 2025-01-03 | 6.620 | 6.720 | 6.530 | 6.540 | 6.540 | 10,989,190 |
| 2025-01-02 | 6.730 | 6.820 | 6.500 | 6.530 | 6.530 | 11,921,453 |
| 2024-12-31 | 6.820 | 6.900 | 6.740 | 6.760 | 6.760 | 8,695,601 |
| 2024-12-30 | 6.760 | 6.840 | 6.740 | 6.810 | 6.810 | 8,603,689 |
| 2024-12-27 | 6.720 | 6.800 | 6.700 | 6.760 | 6.760 | 5,678,802 |
| 2024-12-26 | 6.800 | 6.850 | 6.710 | 6.730 | 6.730 | 6,641,382 |
| 2024-12-25 | 6.750 | 6.830 | 6.710 | 6.800 | 6.800 | 8,282,624 |
| 2024-12-24 | 6.680 | 6.770 | 6.660 | 6.750 | 6.750 | 5,860,900 |
| 2024-12-23 | 6.750 | 6.800 | 6.670 | 6.700 | 6.700 | 9,470,801 |
| 2024-12-20 | 6.920 | 6.940 | 6.750 | 6.770 | 6.770 | 11,832,062 |
| 2024-12-19 | 7.010 | 7.030 | 6.850 | 6.930 | 6.930 | 11,684,784 |
| 2024-12-18 | 7.000 | 7.120 | 7.000 | 7.040 | 7.040 | 9,157,866 |
| 2024-12-17 | 7.100 | 7.150 | 6.950 | 7.000 | 7.000 | 13,737,721 |
| 2024-12-16 | 7.080 | 7.220 | 7.020 | 7.120 | 7.120 | 16,249,700 |
| 2024-12-13 | 7.300 | 7.310 | 7.010 | 7.180 | 7.180 | 26,699,800 |
| 2024-12-12 | 7.380 | 7.400 | 7.300 | 7.320 | 7.320 | 13,618,067 |
| 2024-12-11 | 7.300 | 7.390 | 7.280 | 7.380 | 7.380 | 12,731,512 |
| 2024-12-10 | 7.460 | 7.510 | 7.260 | 7.290 | 7.290 | 15,496,454 |
| 2024-12-09 | 7.390 | 7.430 | 7.280 | 7.300 | 7.300 | 13,810,401 |
| 2024-12-06 | 7.160 | 7.400 | 7.140 | 7.390 | 7.390 | 21,572,856 |
| 2024-12-05 | 7.180 | 7.200 | 7.090 | 7.180 | 7.180 | 13,492,864 |
| 2024-12-04 | 7.050 | 7.180 | 7.000 | 7.170 | 7.170 | 15,531,835 |
| 2024-12-03 | 7.020 | 7.090 | 6.960 | 7.070 | 7.070 | 9,668,971 |
| 2024-12-02 | 6.990 | 7.070 | 6.980 | 7.050 | 7.050 | 11,273,540 |
| 2024-11-29 | 6.940 | 7.060 | 6.930 | 7.020 | 7.020 | 8,098,119 |
| 2024-11-28 | 7.020 | 7.050 | 6.950 | 6.980 | 6.980 | 6,414,131 |
| 2024-11-27 | 6.970 | 7.050 | 6.840 | 7.050 | 7.050 | 8,948,733 |
| 2024-11-26 | 7.000 | 7.050 | 6.960 | 7.010 | 7.010 | 5,496,099 |
| 2024-11-25 | 6.970 | 7.050 | 6.870 | 7.030 | 7.030 | 10,099,002 |
| 2024-11-22 | 7.210 | 7.290 | 6.960 | 6.960 | 6.960 | 12,562,282 |
| 2024-11-21 | 7.210 | 7.230 | 7.150 | 7.200 | 7.200 | 10,364,449 |
| 2024-11-20 | 7.150 | 7.230 | 7.110 | 7.230 | 7.230 | 14,542,652 |
| 2024-11-19 | 7.190 | 7.220 | 7.020 | 7.220 | 7.220 | 16,880,542 |
| 2024-11-18 | 6.940 | 7.300 | 6.920 | 7.240 | 7.240 | 29,169,849 |
| 2024-11-15 | 6.860 | 7.000 | 6.860 | 6.890 | 6.890 | 7,709,501 |
| 2024-11-14 | 7.030 | 7.050 | 6.870 | 6.910 | 6.910 | 9,430,500 |
| 2024-11-13 | 6.950 | 7.050 | 6.950 | 7.040 | 7.040 | 9,551,737 |
| 2024-11-12 | 7.020 | 7.080 | 6.920 | 6.990 | 6.990 | 12,241,154 |
| 2024-11-11 | 7.020 | 7.080 | 6.920 | 7.020 | 7.020 | 12,496,153 |
| 2024-11-08 | 7.200 | 7.250 | 7.050 | 7.120 | 7.120 | 16,474,965 |
| 2024-11-07 | 6.900 | 7.150 | 6.880 | 7.150 | 7.150 | 17,133,663 |
| 2024-11-06 | 6.960 | 6.990 | 6.900 | 6.920 | 6.920 | 13,011,951 |
| 2024-11-05 | 6.870 | 6.970 | 6.820 | 6.960 | 6.960 | 12,186,102 |
| 2024-11-04 | 6.850 | 6.880 | 6.750 | 6.870 | 6.870 | 8,677,949 |
| 2024-11-01 | 6.750 | 6.940 | 6.720 | 6.830 | 6.830 | 14,013,977 |
| 2024-10-31 | 6.780 | 6.800 | 6.630 | 6.760 | 6.760 | 11,601,897 |
| 2024-10-30 | 6.830 | 6.890 | 6.710 | 6.780 | 6.780 | 9,247,959 |
| 2024-10-29 | 7.100 | 7.120 | 6.820 | 6.820 | 6.820 | 13,575,401 |
| 2024-10-28 | 6.910 | 7.100 | 6.890 | 7.090 | 7.090 | 11,979,961 |
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.