Shaanxi Heimao Coking Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.330	4.440	4.310	4.410	4.410	21,346,721
2023-10-27	4.370	4.450	4.320	4.440	4.440	22,519,432
2023-10-26	4.510	4.520	4.330	4.390	4.390	39,427,706
2023-10-25	4.620	4.660	4.540	4.550	4.550	29,972,970
2023-10-24	4.500	4.580	4.420	4.550	4.550	27,986,335
2023-10-23	4.440	4.530	4.390	4.470	4.470	24,857,049
2023-10-20	4.650	4.680	4.480	4.490	4.490	42,819,600
2023-10-19	4.640	4.780	4.530	4.690	4.690	48,219,344
2023-10-18	4.720	4.780	4.660	4.710	4.710	39,711,972
2023-10-17	4.770	4.800	4.710	4.740	4.740	46,754,857
2023-10-16	4.570	4.950	4.550	4.810	4.810	93,895,167
2023-10-13	4.530	4.570	4.490	4.540	4.540	22,627,643
2023-10-12	4.540	4.590	4.520	4.550	4.550	25,318,929
2023-10-11	4.670	4.700	4.520	4.540	4.540	36,606,326
2023-10-10	4.650	4.780	4.640	4.670	4.670	48,312,504
2023-10-09	4.600	4.710	4.480	4.700	4.700	83,964,951
2023-09-28	4.630	4.800	4.560	4.730	4.730	120,545,720
2023-09-27	4.360	4.450	4.300	4.360	4.360	24,970,009
2023-09-26	4.490	4.510	4.370	4.380	4.380	32,309,661
2023-09-25	4.550	4.640	4.490	4.520	4.520	26,803,873
2023-09-22	4.510	4.590	4.490	4.580	4.580	34,997,267
2023-09-21	4.610	4.660	4.570	4.590	4.590	31,587,002
2023-09-20	4.750	4.760	4.610	4.620	4.620	51,269,493
2023-09-19	4.850	5.050	4.770	4.790	4.790	86,695,627
2023-09-18	4.760	4.970	4.720	4.920	4.920	86,379,196
2023-09-15	4.870	4.880	4.700	4.760	4.760	70,323,663
2023-09-14	4.560	4.980	4.560	4.870	4.870	110,064,512
2023-09-13	4.510	4.740	4.510	4.590	4.590	50,921,206
2023-09-12	4.560	4.810	4.520	4.630	4.630	66,477,905
2023-09-11	4.470	4.580	4.460	4.490	4.490	42,877,795
2023-09-08	4.600	4.630	4.410	4.470	4.470	51,604,647
2023-09-07	4.700	4.860	4.520	4.630	4.630	73,375,487
2023-09-06	4.790	4.900	4.720	4.760	4.760	62,774,002
2023-09-05	4.770	4.870	4.710	4.840	4.840	92,030,118
2023-09-04	4.710	4.960	4.700	4.870	4.870	161,784,797
2023-09-01	4.200	4.640	4.200	4.640	4.640	66,737,110
2023-08-31	4.290	4.350	4.210	4.220	4.220	18,086,985
2023-08-30	4.380	4.430	4.260	4.280	4.280	30,228,012
2023-08-29	4.310	4.460	4.300	4.430	4.430	32,334,692
2023-08-28	4.400	4.550	4.250	4.360	4.360	50,465,767
2023-08-25	4.250	4.290	4.130	4.220	4.220	35,033,813
2023-08-24	4.500	4.500	4.270	4.320	4.320	67,742,473
2023-08-23	4.100	4.480	4.090	4.480	4.480	59,030,670
2023-08-22	4.080	4.110	4.020	4.070	4.070	7,955,327
2023-08-21	4.080	4.160	4.060	4.080	4.080	9,173,311
2023-08-18	4.240	4.280	4.070	4.080	4.080	19,162,682
2023-08-17	4.240	4.280	4.200	4.270	4.270	5,600,710
2023-08-16	4.250	4.300	4.240	4.260	4.260	4,382,880
2023-08-15	4.340	4.340	4.240	4.280	4.280	6,517,647
2023-08-14	4.320	4.330	4.240	4.310	4.310	7,230,557
2023-08-11	4.480	4.480	4.310	4.310	4.310	13,996,873
2023-08-10	4.380	4.520	4.350	4.490	4.490	16,087,412
2023-08-09	4.410	4.410	4.350	4.370	4.370	6,076,148
2023-08-08	4.420	4.440	4.350	4.420	4.420	8,070,441
2023-08-07	4.450	4.460	4.390	4.400	4.400	7,532,600
2023-08-04	4.500	4.520	4.440	4.450	4.450	7,685,300
2023-08-03	4.490	4.500	4.430	4.470	4.470	7,938,221
2023-08-02	4.590	4.590	4.470	4.480	4.480	13,960,029
2023-08-01	4.520	4.650	4.500	4.590	4.590	21,110,037
2023-07-31	4.490	4.550	4.470	4.520	4.520	12,252,895

← NewerPage 13 of 21 · 1,217 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.