Kailuan Energy Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.870 | 6.940 | 6.840 | 6.910 | 6.910 | 9,368,545 |
| 2024-10-24 | 6.910 | 6.950 | 6.810 | 6.870 | 6.870 | 8,623,500 |
| 2024-10-23 | 6.890 | 7.020 | 6.840 | 6.970 | 6.970 | 12,743,409 |
| 2024-10-22 | 6.810 | 6.880 | 6.780 | 6.880 | 6.880 | 9,295,500 |
| 2024-10-21 | 6.930 | 6.950 | 6.780 | 6.820 | 6.820 | 13,444,001 |
| 2024-10-18 | 6.780 | 7.010 | 6.730 | 6.880 | 6.880 | 14,590,001 |
| 2024-10-17 | 6.880 | 6.950 | 6.770 | 6.780 | 6.780 | 9,638,400 |
| 2024-10-16 | 6.740 | 6.900 | 6.680 | 6.850 | 6.850 | 10,123,609 |
| 2024-10-15 | 6.910 | 6.980 | 6.750 | 6.760 | 6.760 | 11,642,853 |
| 2024-10-14 | 6.870 | 7.040 | 6.810 | 7.010 | 7.010 | 13,532,723 |
| 2024-10-11 | 7.060 | 7.140 | 6.750 | 6.820 | 6.820 | 18,374,049 |
| 2024-10-10 | 6.750 | 7.300 | 6.750 | 7.060 | 7.060 | 32,448,793 |
| 2024-10-09 | 7.300 | 7.310 | 6.730 | 6.740 | 6.740 | 26,382,117 |
| 2024-10-08 | 8.060 | 8.060 | 7.300 | 7.480 | 7.480 | 34,933,026 |
| 2024-09-30 | 7.200 | 7.480 | 7.000 | 7.330 | 7.330 | 32,968,668 |
| 2024-09-27 | 6.800 | 6.920 | 6.770 | 6.890 | 6.890 | 7,468,322 |
| 2024-09-26 | 6.520 | 6.790 | 6.470 | 6.780 | 6.780 | 11,554,800 |
| 2024-09-25 | 6.520 | 6.650 | 6.470 | 6.490 | 6.490 | 12,895,430 |
| 2024-09-24 | 6.100 | 6.440 | 6.090 | 6.430 | 6.430 | 12,217,142 |
| 2024-09-23 | 6.020 | 6.090 | 5.980 | 6.080 | 6.080 | 5,377,700 |
| 2024-09-20 | 6.130 | 6.140 | 5.950 | 6.010 | 6.010 | 6,842,401 |
| 2024-09-19 | 5.990 | 6.180 | 5.920 | 6.140 | 6.140 | 8,457,035 |
| 2024-09-18 | 5.700 | 5.980 | 5.700 | 5.950 | 5.950 | 14,174,638 |
| 2024-09-13 | 5.770 | 5.810 | 5.700 | 5.720 | 5.720 | 13,497,300 |
| 2024-09-12 | 6.050 | 6.070 | 5.730 | 5.760 | 5.760 | 17,389,800 |
| 2024-09-11 | 6.240 | 6.290 | 6.020 | 6.050 | 6.050 | 9,619,089 |
| 2024-09-10 | 6.210 | 6.320 | 6.210 | 6.310 | 6.310 | 4,885,930 |
| 2024-09-09 | 6.300 | 6.390 | 6.230 | 6.270 | 6.270 | 5,052,873 |
| 2024-09-06 | 6.530 | 6.580 | 6.350 | 6.370 | 6.370 | 5,584,600 |
| 2024-09-05 | 6.370 | 6.540 | 6.370 | 6.520 | 6.520 | 6,902,878 |
| 2024-09-04 | 6.390 | 6.450 | 6.270 | 6.410 | 6.410 | 8,016,310 |
| 2024-09-03 | 6.370 | 6.490 | 6.320 | 6.420 | 6.420 | 10,394,891 |
| 2024-09-02 | 6.090 | 6.490 | 6.080 | 6.380 | 6.380 | 15,965,537 |
| 2024-08-30 | 6.110 | 6.220 | 6.040 | 6.130 | 6.130 | 8,613,210 |
| 2024-08-29 | 6.070 | 6.140 | 6.020 | 6.110 | 6.110 | 5,479,600 |
| 2024-08-28 | 6.040 | 6.140 | 6.040 | 6.070 | 6.070 | 4,806,160 |
| 2024-08-27 | 5.990 | 6.090 | 5.960 | 6.090 | 6.090 | 5,120,600 |
| 2024-08-26 | 5.960 | 6.000 | 5.890 | 5.990 | 5.990 | 4,081,600 |
| 2024-08-23 | 5.950 | 6.050 | 5.920 | 5.930 | 5.930 | 4,605,898 |
| 2024-08-22 | 6.010 | 6.020 | 5.950 | 5.960 | 5.960 | 4,235,100 |
| 2024-08-21 | 6.020 | 6.090 | 5.900 | 5.970 | 5.970 | 6,542,097 |
| 2024-08-20 | 6.240 | 6.270 | 5.980 | 6.000 | 6.000 | 9,310,600 |
| 2024-08-19 | 6.120 | 6.260 | 6.120 | 6.260 | 6.260 | 7,401,076 |
| 2024-08-16 | 6.110 | 6.160 | 6.080 | 6.130 | 6.130 | 5,449,801 |
| 2024-08-15 | 6.000 | 6.140 | 5.960 | 6.100 | 6.100 | 7,977,236 |
| 2024-08-14 | 6.080 | 6.090 | 6.000 | 6.000 | 6.000 | 5,220,520 |
| 2024-08-13 | 6.120 | 6.130 | 6.010 | 6.070 | 6.070 | 5,737,571 |
| 2024-08-12 | 6.070 | 6.120 | 6.040 | 6.100 | 6.100 | 5,221,702 |
| 2024-08-09 | 6.060 | 6.150 | 6.040 | 6.070 | 6.070 | 6,089,900 |
| 2024-08-08 | 6.030 | 6.080 | 5.990 | 6.060 | 6.060 | 5,581,600 |
| 2024-08-07 | 6.020 | 6.070 | 5.940 | 6.050 | 6.050 | 7,044,741 |
| 2024-08-06 | 5.960 | 6.050 | 5.940 | 6.030 | 6.030 | 5,711,400 |
| 2024-08-05 | 6.020 | 6.090 | 5.950 | 5.950 | 5.950 | 7,069,781 |
| 2024-08-02 | 6.070 | 6.090 | 5.980 | 6.050 | 6.050 | 5,513,413 |
| 2024-08-01 | 6.180 | 6.240 | 6.060 | 6.080 | 6.080 | 8,384,800 |
| 2024-07-31 | 5.900 | 6.190 | 5.900 | 6.190 | 6.190 | 10,174,189 |
| 2024-07-30 | 5.920 | 5.980 | 5.890 | 5.930 | 5.930 | 5,784,039 |
| 2024-07-29 | 6.080 | 6.110 | 5.950 | 5.970 | 5.970 | 6,347,780 |
| 2024-07-26 | 6.010 | 6.120 | 6.000 | 6.070 | 6.070 | 5,138,647 |
| 2024-07-25 | 6.020 | 6.070 | 5.960 | 5.990 | 5.990 | 5,570,667 |
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.