Kailuan Energy Chemical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.080 | 5.160 | 5.050 | 5.100 | 5.100 | 8,248,200 |
| 2026-10-16 | 4.990 | 5.140 | 4.980 | 5.100 | 5.100 | 10,353,070 |
| 2026-10-15 | 5.210 | 5.230 | 4.940 | 5.000 | 5.000 | 15,404,644 |
| 2026-10-14 | 5.200 | 5.320 | 5.180 | 5.250 | 5.250 | 9,092,194 |
| 2026-10-13 | 5.190 | 5.250 | 5.150 | 5.210 | 5.210 | 10,092,476 |
| 2026-10-12 | 5.390 | 5.410 | 5.160 | 5.210 | 5.210 | 12,430,939 |
| 2026-10-09 | 5.310 | 5.420 | 5.300 | 5.350 | 5.350 | 14,500,023 |
| 2026-10-08 | 5.260 | 5.360 | 5.190 | 5.310 | 5.310 | 11,299,501 |
| 2026-09-30 | 5.150 | 5.260 | 5.150 | 5.220 | 5.220 | 9,471,665 |
| 2026-09-29 | 5.250 | 5.250 | 5.110 | 5.180 | 5.180 | 10,051,682 |
| 2026-09-28 | 5.130 | 5.220 | 5.080 | 5.220 | 5.220 | 10,048,007 |
| 2026-09-24 | 5.110 | 5.220 | 5.090 | 5.140 | 5.140 | 9,417,220 |
| 2026-09-23 | 5.250 | 5.300 | 5.120 | 5.130 | 5.130 | 9,329,100 |
| 2026-09-22 | 5.240 | 5.310 | 5.170 | 5.260 | 5.260 | 12,124,275 |
| 2026-09-21 | 5.150 | 5.300 | 5.100 | 5.260 | 5.260 | 10,664,674 |
Page 1 of 1 · 15 trading days
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.