Shaanxi Heimao Coking Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	3.720	3.870	3.630	3.780	3.780	12,466,719
2024-01-22	3.940	3.950	3.660	3.710	3.710	14,859,865
2024-01-19	4.000	4.000	3.920	3.920	3.920	7,765,419
2024-01-18	3.980	4.040	3.870	4.020	4.020	14,654,628
2024-01-17	4.130	4.140	4.040	4.050	4.050	8,917,030
2024-01-16	4.170	4.170	4.070	4.140	4.140	14,398,633
2024-01-15	4.230	4.230	4.230	4.230	4.230	0
2024-01-12	4.240	4.270	4.220	4.230	4.230	7,648,400
2024-01-11	4.220	4.260	4.190	4.250	4.250	10,165,808
2024-01-10	4.340	4.360	4.230	4.230	4.230	15,541,631
2024-01-09	4.300	4.440	4.300	4.350	4.350	14,541,098
2024-01-08	4.420	4.420	4.330	4.340	4.340	13,768,760
2024-01-05	4.550	4.550	4.410	4.430	4.430	15,681,460
2024-01-04	4.560	4.580	4.500	4.520	4.520	16,661,933
2024-01-03	4.510	4.610	4.490	4.570	4.570	25,592,216
2024-01-02	4.480	4.590	4.450	4.510	4.510	23,246,446
2023-12-29	4.480	4.510	4.450	4.480	4.480	13,780,069
2023-12-28	4.380	4.430	4.360	4.430	4.430	12,761,168
2023-12-27	4.390	4.420	4.330	4.390	4.390	12,622,123
2023-12-26	4.450	4.510	4.410	4.410	4.410	12,275,203
2023-12-25	4.510	4.520	4.410	4.450	4.450	16,718,251
2023-12-22	4.540	4.620	4.520	4.530	4.530	16,029,281
2023-12-21	4.530	4.590	4.490	4.550	4.550	15,358,936
2023-12-20	4.530	4.740	4.400	4.600	4.600	37,090,150
2023-12-19	4.630	4.650	4.510	4.550	4.550	22,510,471
2023-12-18	4.660	4.710	4.610	4.660	4.660	20,487,951
2023-12-15	4.710	4.760	4.630	4.680	4.680	33,884,530
2023-12-14	4.570	4.800	4.540	4.770	4.770	66,173,493
2023-12-13	4.580	4.640	4.550	4.560	4.560	15,227,540
2023-12-12	4.610	4.620	4.560	4.610	4.610	15,060,380
2023-12-11	4.530	4.630	4.460	4.620	4.620	22,153,991
2023-12-08	4.540	4.620	4.510	4.560	4.560	19,811,296
2023-12-07	4.600	4.600	4.530	4.540	4.540	14,401,423
2023-12-06	4.510	4.630	4.500	4.570	4.570	18,616,409
2023-12-05	4.680	4.680	4.520	4.530	4.530	30,123,646
2023-12-04	4.610	4.740	4.600	4.700	4.700	27,611,025
2023-12-01	4.590	4.680	4.580	4.640	4.640	27,527,846
2023-11-30	4.700	4.710	4.560	4.590	4.590	46,583,213
2023-11-29	4.860	4.890	4.730	4.750	4.750	39,831,568
2023-11-28	4.880	4.920	4.800	4.860	4.860	50,495,405
2023-11-27	4.800	4.980	4.790	4.950	4.950	82,652,739
2023-11-24	4.770	4.990	4.740	4.830	4.830	81,108,129
2023-11-23	4.670	4.780	4.630	4.760	4.760	36,320,359
2023-11-22	4.710	4.830	4.670	4.720	4.720	53,969,323
2023-11-21	4.720	4.850	4.710	4.740	4.740	54,861,692
2023-11-20	4.720	4.760	4.680	4.720	4.720	25,937,891
2023-11-17	4.720	4.800	4.680	4.740	4.740	41,533,467
2023-11-16	4.780	4.850	4.740	4.750	4.750	51,349,071
2023-11-15	4.710	4.900	4.650	4.840	4.840	79,259,058
2023-11-14	4.750	4.750	4.620	4.680	4.680	44,657,835
2023-11-13	4.720	4.860	4.690	4.780	4.780	66,171,846
2023-11-10	4.650	4.920	4.560	4.790	4.790	91,186,114
2023-11-09	4.480	4.730	4.480	4.640	4.640	77,404,761
2023-11-08	4.540	4.540	4.450	4.470	4.470	25,459,738
2023-11-07	4.500	4.560	4.470	4.540	4.540	26,279,643
2023-11-06	4.480	4.540	4.440	4.540	4.540	28,774,187
2023-11-03	4.520	4.580	4.460	4.460	4.460	21,145,214
2023-11-02	4.470	4.520	4.420	4.480	4.480	18,182,908
2023-11-01	4.540	4.590	4.430	4.470	4.470	31,336,384
2023-10-31	4.400	4.770	4.370	4.600	4.600	57,231,920

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.