Shaanxi Heimao Coking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 2.560 | 2.610 | 2.540 | 2.590 | 2.590 | 7,559,603 |
| 2024-07-24 | 2.620 | 2.620 | 2.550 | 2.560 | 2.560 | 9,602,112 |
| 2024-07-23 | 2.660 | 2.710 | 2.610 | 2.610 | 2.610 | 9,996,438 |
| 2024-07-22 | 2.640 | 2.660 | 2.610 | 2.650 | 2.650 | 6,954,010 |
| 2024-07-19 | 2.670 | 2.680 | 2.610 | 2.650 | 2.650 | 7,407,298 |
| 2024-07-18 | 2.680 | 2.690 | 2.620 | 2.680 | 2.680 | 8,847,755 |
| 2024-07-17 | 2.700 | 2.720 | 2.670 | 2.680 | 2.680 | 7,205,107 |
| 2024-07-16 | 2.710 | 2.720 | 2.680 | 2.700 | 2.700 | 6,133,223 |
| 2024-07-15 | 2.770 | 2.770 | 2.680 | 2.700 | 2.700 | 10,104,090 |
| 2024-07-12 | 2.800 | 2.860 | 2.750 | 2.770 | 2.770 | 10,542,900 |
| 2024-07-11 | 2.690 | 2.840 | 2.680 | 2.800 | 2.800 | 19,460,456 |
| 2024-07-10 | 2.740 | 2.760 | 2.590 | 2.640 | 2.640 | 18,910,429 |
| 2024-07-09 | 2.780 | 2.830 | 2.730 | 2.800 | 2.800 | 7,992,092 |
| 2024-07-08 | 2.880 | 2.900 | 2.790 | 2.800 | 2.800 | 7,989,733 |
| 2024-07-05 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-07-04 | 2.960 | 3.000 | 2.870 | 2.880 | 2.880 | 12,388,344 |
| 2024-07-03 | 2.950 | 3.020 | 2.940 | 2.960 | 2.960 | 8,344,152 |
| 2024-07-02 | 2.920 | 2.980 | 2.890 | 2.960 | 2.960 | 11,326,092 |
| 2024-07-01 | 2.800 | 2.910 | 2.780 | 2.910 | 2.910 | 12,731,089 |
| 2024-06-28 | 2.840 | 2.880 | 2.790 | 2.800 | 2.800 | 8,220,038 |
| 2024-06-27 | 2.900 | 2.930 | 2.820 | 2.830 | 2.830 | 8,948,862 |
| 2024-06-26 | 2.790 | 2.910 | 2.740 | 2.910 | 2.910 | 11,756,458 |
| 2024-06-25 | 2.750 | 2.830 | 2.740 | 2.790 | 2.790 | 13,079,773 |
| 2024-06-24 | 2.840 | 2.850 | 2.710 | 2.740 | 2.740 | 13,354,951 |
| 2024-06-21 | 2.900 | 2.930 | 2.840 | 2.840 | 2.840 | 9,871,250 |
| 2024-06-20 | 2.980 | 2.990 | 2.900 | 2.910 | 2.910 | 11,459,901 |
| 2024-06-19 | 3.000 | 3.040 | 2.970 | 2.970 | 2.970 | 10,876,036 |
| 2024-06-18 | 3.010 | 3.030 | 2.990 | 3.000 | 3.000 | 8,522,599 |
| 2024-06-17 | 3.040 | 3.060 | 3.000 | 3.010 | 3.010 | 9,985,524 |
| 2024-06-14 | 3.040 | 3.080 | 3.020 | 3.060 | 3.060 | 10,273,233 |
| 2024-06-13 | 3.090 | 3.090 | 3.030 | 3.040 | 3.040 | 10,785,760 |
| 2024-06-12 | 3.040 | 3.110 | 3.020 | 3.100 | 3.100 | 13,440,836 |
| 2024-06-11 | 3.080 | 3.110 | 3.000 | 3.030 | 3.030 | 11,631,817 |
| 2024-06-07 | 2.990 | 3.110 | 2.990 | 3.100 | 3.100 | 16,975,799 |
| 2024-06-06 | 3.050 | 3.110 | 2.950 | 2.980 | 2.980 | 19,277,479 |
| 2024-06-05 | 3.130 | 3.130 | 3.050 | 3.060 | 3.060 | 12,562,924 |
| 2024-06-04 | 3.190 | 3.190 | 3.110 | 3.130 | 3.130 | 13,060,537 |
| 2024-06-03 | 3.340 | 3.340 | 3.160 | 3.200 | 3.200 | 17,172,952 |
| 2024-05-31 | 3.370 | 3.390 | 3.330 | 3.330 | 3.330 | 8,029,710 |
| 2024-05-30 | 3.390 | 3.430 | 3.320 | 3.330 | 3.330 | 12,860,274 |
| 2024-05-29 | 3.380 | 3.470 | 3.360 | 3.430 | 3.430 | 11,167,434 |
| 2024-05-28 | 3.390 | 3.450 | 3.370 | 3.390 | 3.390 | 10,722,830 |
| 2024-05-27 | 3.400 | 3.460 | 3.370 | 3.410 | 3.410 | 13,313,949 |
| 2024-05-24 | 3.420 | 3.520 | 3.410 | 3.410 | 3.410 | 13,707,064 |
| 2024-05-23 | 3.550 | 3.550 | 3.390 | 3.400 | 3.400 | 16,443,660 |
| 2024-05-22 | 3.560 | 3.600 | 3.540 | 3.550 | 3.550 | 7,339,825 |
| 2024-05-21 | 3.620 | 3.630 | 3.540 | 3.560 | 3.560 | 13,025,472 |
| 2024-05-20 | 3.540 | 3.650 | 3.530 | 3.620 | 3.620 | 15,035,032 |
| 2024-05-17 | 3.530 | 3.560 | 3.490 | 3.540 | 3.540 | 9,230,579 |
| 2024-05-16 | 3.510 | 3.580 | 3.500 | 3.510 | 3.510 | 10,003,762 |
| 2024-05-15 | 3.540 | 3.560 | 3.500 | 3.510 | 3.510 | 8,608,725 |
| 2024-05-14 | 3.540 | 3.580 | 3.530 | 3.540 | 3.540 | 9,244,746 |
| 2024-05-13 | 3.600 | 3.610 | 3.510 | 3.540 | 3.540 | 10,444,071 |
| 2024-05-10 | 3.630 | 3.650 | 3.570 | 3.600 | 3.600 | 8,225,058 |
| 2024-05-09 | 3.580 | 3.660 | 3.560 | 3.630 | 3.630 | 11,967,391 |
| 2024-05-08 | 3.590 | 3.640 | 3.570 | 3.580 | 3.580 | 13,967,906 |
| 2024-05-07 | 3.630 | 3.640 | 3.540 | 3.600 | 3.600 | 11,233,840 |
| 2024-05-06 | 3.560 | 3.620 | 3.540 | 3.600 | 3.600 | 15,320,217 |
| 2024-04-30 | 3.600 | 3.600 | 3.480 | 3.510 | 3.510 | 13,220,135 |
| 2024-04-29 | 3.360 | 3.570 | 3.340 | 3.570 | 3.570 | 24,680,499 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.1000 CNY |
| 2021-04-29 | 0.0500 CNY |
| 2020-06-12 | 0.1000 CNY |
| 2019-05-09 | 0.0650 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.