Shaanxi Heimao Coking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.330 | 3.400 | 3.250 | 3.390 | 3.390 | 18,888,595 |
| 2024-04-25 | 3.300 | 3.400 | 3.290 | 3.370 | 3.370 | 13,100,830 |
| 2024-04-24 | 3.320 | 3.340 | 3.250 | 3.320 | 3.320 | 11,157,920 |
| 2024-04-23 | 3.360 | 3.380 | 3.290 | 3.320 | 3.320 | 13,652,580 |
| 2024-04-22 | 3.480 | 3.530 | 3.360 | 3.380 | 3.380 | 16,427,080 |
| 2024-04-19 | 3.490 | 3.600 | 3.480 | 3.490 | 3.490 | 14,930,997 |
| 2024-04-18 | 3.620 | 3.650 | 3.510 | 3.510 | 3.510 | 18,200,889 |
| 2024-04-17 | 3.380 | 3.590 | 3.380 | 3.580 | 3.580 | 21,646,972 |
| 2024-04-16 | 3.740 | 3.750 | 3.340 | 3.340 | 3.340 | 30,762,890 |
| 2024-04-15 | 3.820 | 3.880 | 3.650 | 3.710 | 3.710 | 26,337,409 |
| 2024-04-12 | 3.880 | 3.930 | 3.840 | 3.860 | 3.860 | 19,992,363 |
| 2024-04-11 | 3.810 | 3.940 | 3.790 | 3.890 | 3.890 | 24,417,077 |
| 2024-04-10 | 3.850 | 3.900 | 3.830 | 3.840 | 3.840 | 18,363,666 |
| 2024-04-09 | 3.780 | 3.870 | 3.760 | 3.850 | 3.850 | 20,416,798 |
| 2024-04-08 | 3.780 | 3.920 | 3.770 | 3.790 | 3.790 | 31,331,392 |
| 2024-04-03 | 3.680 | 3.830 | 3.680 | 3.810 | 3.810 | 26,803,202 |
| 2024-04-02 | 3.620 | 3.710 | 3.620 | 3.690 | 3.690 | 13,238,386 |
| 2024-04-01 | 3.580 | 3.650 | 3.570 | 3.650 | 3.650 | 11,584,041 |
| 2024-03-29 | 3.540 | 3.600 | 3.530 | 3.570 | 3.570 | 5,704,370 |
| 2024-03-28 | 3.520 | 3.600 | 3.500 | 3.560 | 3.560 | 10,757,017 |
| 2024-03-27 | 3.610 | 3.650 | 3.510 | 3.520 | 3.520 | 9,555,320 |
| 2024-03-26 | 3.640 | 3.660 | 3.540 | 3.610 | 3.610 | 11,910,676 |
| 2024-03-25 | 3.660 | 3.720 | 3.630 | 3.630 | 3.630 | 12,438,573 |
| 2024-03-22 | 3.820 | 3.830 | 3.710 | 3.720 | 3.720 | 13,609,375 |
| 2024-03-21 | 3.830 | 3.840 | 3.780 | 3.800 | 3.800 | 9,841,897 |
| 2024-03-20 | 3.820 | 3.870 | 3.790 | 3.830 | 3.830 | 11,592,682 |
| 2024-03-19 | 3.830 | 3.890 | 3.820 | 3.840 | 3.840 | 18,348,171 |
| 2024-03-18 | 3.840 | 3.840 | 3.780 | 3.820 | 3.820 | 13,242,583 |
| 2024-03-15 | 3.750 | 3.840 | 3.720 | 3.820 | 3.820 | 16,698,970 |
| 2024-03-14 | 3.750 | 3.820 | 3.730 | 3.760 | 3.760 | 15,941,355 |
| 2024-03-13 | 3.780 | 3.800 | 3.730 | 3.770 | 3.770 | 12,625,579 |
| 2024-03-12 | 3.800 | 3.810 | 3.740 | 3.780 | 3.780 | 14,302,307 |
| 2024-03-11 | 3.800 | 3.830 | 3.740 | 3.810 | 3.810 | 12,282,552 |
| 2024-03-08 | 3.850 | 3.850 | 3.760 | 3.800 | 3.800 | 10,049,407 |
| 2024-03-07 | 3.820 | 3.920 | 3.810 | 3.830 | 3.830 | 18,344,531 |
| 2024-03-06 | 3.780 | 3.860 | 3.760 | 3.810 | 3.810 | 13,733,522 |
| 2024-03-05 | 3.830 | 3.850 | 3.750 | 3.780 | 3.780 | 13,665,482 |
| 2024-03-04 | 3.900 | 3.910 | 3.800 | 3.850 | 3.850 | 15,918,580 |
| 2024-03-01 | 3.870 | 3.930 | 3.860 | 3.900 | 3.900 | 14,208,476 |
| 2024-02-29 | 3.710 | 3.860 | 3.690 | 3.860 | 3.860 | 16,775,357 |
| 2024-02-28 | 3.930 | 3.990 | 3.730 | 3.740 | 3.740 | 28,296,797 |
| 2024-02-27 | 3.850 | 3.920 | 3.830 | 3.910 | 3.910 | 12,936,983 |
| 2024-02-26 | 3.960 | 3.960 | 3.840 | 3.870 | 3.870 | 16,562,724 |
| 2024-02-23 | 3.900 | 3.920 | 3.840 | 3.920 | 3.920 | 17,689,699 |
| 2024-02-22 | 3.780 | 3.930 | 3.780 | 3.900 | 3.900 | 20,407,272 |
| 2024-02-21 | 3.750 | 3.890 | 3.720 | 3.790 | 3.790 | 14,856,933 |
| 2024-02-20 | 3.800 | 3.820 | 3.710 | 3.760 | 3.760 | 12,962,160 |
| 2024-02-19 | 3.750 | 3.800 | 3.710 | 3.790 | 3.790 | 16,052,453 |
| 2024-02-08 | 3.560 | 3.750 | 3.550 | 3.700 | 3.700 | 20,328,694 |
| 2024-02-07 | 3.430 | 3.630 | 3.390 | 3.550 | 3.550 | 22,707,777 |
| 2024-02-06 | 3.010 | 3.490 | 3.010 | 3.410 | 3.410 | 21,132,383 |
| 2024-02-05 | 3.510 | 3.520 | 3.180 | 3.210 | 3.210 | 23,724,281 |
| 2024-02-02 | 3.640 | 3.700 | 3.410 | 3.530 | 3.530 | 15,622,756 |
| 2024-02-01 | 3.700 | 3.740 | 3.620 | 3.640 | 3.640 | 11,447,405 |
| 2024-01-31 | 3.810 | 3.890 | 3.700 | 3.710 | 3.710 | 14,270,276 |
| 2024-01-30 | 3.930 | 3.990 | 3.880 | 3.900 | 3.900 | 10,634,790 |
| 2024-01-29 | 4.040 | 4.050 | 3.920 | 3.930 | 3.930 | 10,400,092 |
| 2024-01-26 | 3.970 | 4.060 | 3.920 | 4.010 | 4.010 | 14,168,010 |
| 2024-01-25 | 3.850 | 3.980 | 3.840 | 3.970 | 3.970 | 13,939,331 |
| 2024-01-24 | 3.800 | 3.870 | 3.730 | 3.860 | 3.860 | 12,548,338 |
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.