Shaanxi Heimao Coking Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	4.410	4.490	4.390	4.490	4.490	13,151,478
2023-07-27	4.440	4.510	4.420	4.440	4.440	10,769,455
2023-07-26	4.420	4.450	4.390	4.450	4.450	13,188,141
2023-07-25	4.330	4.430	4.330	4.400	4.400	11,661,930
2023-07-24	4.350	4.370	4.300	4.310	4.310	8,659,110
2023-07-21	4.370	4.410	4.350	4.380	4.380	7,426,127
2023-07-20	4.370	4.420	4.360	4.390	4.390	12,827,416
2023-07-19	4.350	4.400	4.320	4.350	4.350	7,842,975
2023-07-18	4.340	4.370	4.260	4.340	4.340	7,664,696
2023-07-17	4.290	4.350	4.200	4.310	4.310	12,562,137
2023-07-14	4.380	4.410	4.360	4.370	4.370	8,396,437
2023-07-13	4.380	4.430	4.380	4.390	4.390	9,342,863
2023-07-12	4.400	4.430	4.360	4.400	4.400	8,975,451
2023-07-11	4.450	4.450	4.350	4.400	4.400	8,917,170
2023-07-10	4.400	4.460	4.390	4.430	4.430	9,825,182
2023-07-07	4.380	4.480	4.360	4.400	4.400	14,792,040
2023-07-06	4.430	4.540	4.370	4.380	4.380	17,561,713
2023-07-05	4.410	4.450	4.390	4.430	4.430	13,561,823
2023-07-04	4.430	4.460	4.370	4.410	4.410	16,465,577
2023-07-03	4.410	4.540	4.400	4.450	4.450	25,738,505
2023-06-30	4.490	4.530	4.400	4.420	4.420	30,041,122
2023-06-29	4.580	4.670	4.480	4.490	4.490	65,319,822
2023-06-28	4.190	4.580	4.150	4.580	4.580	47,357,785
2023-06-27	4.050	4.180	4.050	4.160	4.160	8,826,532
2023-06-26	4.060	4.080	4.020	4.050	4.050	6,821,123
2023-06-21	4.110	4.160	4.060	4.080	4.080	6,888,069
2023-06-20	4.200	4.200	4.120	4.120	4.120	6,740,817
2023-06-19	4.120	4.280	4.080	4.210	4.210	14,509,502
2023-06-16	4.190	4.190	4.100	4.110	4.110	10,131,773
2023-06-15	4.230	4.250	4.180	4.250	4.150	7,257,151
2023-06-14	4.170	4.230	4.150	4.220	4.121	8,934,802
2023-06-13	4.180	4.200	4.130	4.150	4.052	5,269,851
2023-06-12	4.110	4.200	4.090	4.180	4.082	9,948,893
2023-06-09	4.120	4.130	4.080	4.110	4.013	5,307,047
2023-06-08	4.050	4.120	4.040	4.120	4.023	8,160,276
2023-06-07	4.110	4.120	4.060	4.060	3.965	5,384,521
2023-06-06	4.110	4.150	4.080	4.120	4.023	8,842,509
2023-06-05	4.110	4.130	4.090	4.110	4.013	6,693,162
2023-06-02	4.030	4.110	4.020	4.110	4.013	8,479,576
2023-06-01	4.010	4.040	3.940	4.020	3.925	8,679,891
2023-05-31	4.060	4.080	4.000	4.010	3.916	10,552,204
2023-05-30	4.080	4.150	4.030	4.090	3.994	10,917,100
2023-05-29	4.080	4.160	4.020	4.100	4.004	13,145,541
2023-05-26	4.210	4.230	4.120	4.160	4.062	9,539,638
2023-05-25	4.290	4.300	4.170	4.220	4.121	10,810,517
2023-05-24	4.330	4.340	4.300	4.310	4.209	6,083,068
2023-05-23	4.370	4.390	4.350	4.350	4.248	6,010,098
2023-05-22	4.420	4.420	4.370	4.380	4.277	8,673,491
2023-05-19	4.470	4.490	4.420	4.430	4.326	7,952,788
2023-05-18	4.480	4.510	4.470	4.500	4.394	6,414,076
2023-05-17	4.460	4.490	4.450	4.470	4.365	5,092,408
2023-05-16	4.530	4.530	4.470	4.480	4.375	6,176,233
2023-05-15	4.510	4.520	4.440	4.510	4.404	6,681,835
2023-05-12	4.560	4.560	4.460	4.480	4.375	8,803,962
2023-05-11	4.540	4.570	4.510	4.550	4.443	7,138,788
2023-05-10	4.560	4.580	4.520	4.540	4.433	6,694,914
2023-05-09	4.630	4.650	4.550	4.550	4.443	10,633,049
2023-05-08	4.570	4.640	4.560	4.630	4.521	9,860,847
2023-05-05	4.560	4.730	4.550	4.600	4.492	15,010,850
2023-05-04	4.490	4.560	4.450	4.540	4.433	7,921,857

← NewerPage 14 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.