Shaanxi Heimao Coking Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	4.490	4.530	4.470	4.530	4.423	6,126,787
2023-04-27	4.460	4.510	4.440	4.510	4.404	7,259,632
2023-04-26	4.400	4.490	4.400	4.460	4.355	8,566,226
2023-04-25	4.510	4.550	4.400	4.440	4.336	9,078,519
2023-04-24	4.520	4.550	4.500	4.530	4.423	5,847,572
2023-04-21	4.640	4.640	4.510	4.510	4.404	10,489,782
2023-04-20	4.710	4.710	4.600	4.640	4.531	11,989,773
2023-04-19	4.810	4.810	4.740	4.740	4.629	9,072,155
2023-04-18	4.740	4.810	4.730	4.800	4.687	13,161,614
2023-04-17	4.700	4.740	4.670	4.740	4.629	7,674,200
2023-04-14	4.690	4.720	4.690	4.700	4.589	5,608,011
2023-04-13	4.700	4.730	4.680	4.690	4.580	6,026,999
2023-04-12	4.700	4.730	4.670	4.700	4.589	6,581,054
2023-04-11	4.640	4.710	4.590	4.700	4.589	7,698,801
2023-04-10	4.750	4.750	4.650	4.660	4.550	8,295,756
2023-04-07	4.700	4.730	4.680	4.720	4.609	5,638,881
2023-04-06	4.750	4.760	4.700	4.710	4.599	7,634,038
2023-04-04	4.800	4.810	4.740	4.760	4.648	8,206,392
2023-04-03	4.780	4.810	4.750	4.800	4.687	8,883,980
2023-03-31	4.760	4.790	4.740	4.770	4.658	6,630,559
2023-03-30	4.750	4.780	4.670	4.750	4.638	11,705,911
2023-03-29	4.810	4.850	4.760	4.770	4.658	9,930,868
2023-03-28	4.860	4.930	4.830	4.850	4.736	13,030,073
2023-03-27	4.810	5.080	4.750	4.920	4.804	27,420,340
2023-03-24	4.830	4.830	4.770	4.780	4.668	8,105,322
2023-03-23	4.810	4.830	4.760	4.820	4.707	9,871,970
2023-03-22	4.790	4.840	4.760	4.800	4.687	10,304,630
2023-03-21	4.790	4.790	4.740	4.790	4.677	5,483,359
2023-03-20	4.770	4.810	4.740	4.750	4.638	6,779,145
2023-03-17	4.750	4.800	4.750	4.770	4.658	8,396,648
2023-03-16	4.840	4.850	4.710	4.730	4.619	13,668,988
2023-03-15	4.830	4.890	4.830	4.880	4.765	7,847,706
2023-03-14	4.880	4.920	4.800	4.830	4.716	11,536,867
2023-03-13	4.830	4.890	4.810	4.880	4.765	8,509,768
2023-03-10	5.000	5.000	4.860	4.870	4.755	14,170,546
2023-03-09	5.080	5.090	4.980	4.990	4.873	14,307,036
2023-03-08	5.050	5.090	5.020	5.080	4.961	11,388,803
2023-03-07	5.110	5.190	5.080	5.080	4.961	15,771,439
2023-03-06	5.180	5.210	5.100	5.120	5.000	13,904,714
2023-03-03	5.210	5.230	5.170	5.190	5.068	13,476,642
2023-03-02	5.260	5.270	5.180	5.220	5.097	16,954,944
2023-03-01	5.190	5.260	5.160	5.250	5.127	15,974,039
2023-02-28	5.180	5.200	5.150	5.200	5.078	13,017,665
2023-02-27	5.210	5.270	5.160	5.210	5.087	19,385,978
2023-02-24	5.230	5.270	5.170	5.210	5.087	22,416,365
2023-02-23	5.390	5.450	5.240	5.250	5.127	34,205,128
2023-02-22	5.300	5.380	5.250	5.320	5.195	30,845,977
2023-02-21	5.340	5.430	5.260	5.290	5.166	43,015,744
2023-02-20	5.160	5.440	5.150	5.350	5.224	53,870,921
2023-02-17	5.080	5.350	5.070	5.210	5.087	45,944,563
2023-02-16	5.140	5.220	5.020	5.070	4.951	26,934,435
2023-02-15	5.130	5.150	5.080	5.130	5.009	13,800,927
2023-02-14	5.080	5.150	5.040	5.130	5.009	21,113,242
2023-02-13	5.030	5.080	4.980	5.080	4.961	17,116,040
2023-02-10	5.060	5.060	5.000	5.040	4.921	13,183,272
2023-02-09	4.980	5.060	4.980	5.060	4.941	14,513,160
2023-02-08	5.110	5.120	5.010	5.020	4.902	17,754,630
2023-02-07	5.120	5.170	5.060	5.120	5.000	19,066,642
2023-02-06	5.100	5.160	5.040	5.080	4.961	19,227,772
2023-02-03	5.190	5.240	5.080	5.130	5.009	32,841,983

← NewerPage 15 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.