Shaanxi Heimao Coking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 4.570 | 4.790 | 4.560 | 4.720 | 4.609 | 14,880,919 |
| 2022-11-01 | 4.500 | 4.600 | 4.480 | 4.600 | 4.492 | 12,777,024 |
| 2022-10-31 | 4.550 | 4.630 | 4.460 | 4.490 | 4.384 | 19,702,312 |
| 2022-10-28 | 4.500 | 4.930 | 4.500 | 4.690 | 4.580 | 20,415,549 |
| 2022-10-27 | 4.930 | 4.980 | 4.900 | 4.940 | 4.824 | 9,544,723 |
| 2022-10-26 | 4.920 | 4.960 | 4.890 | 4.920 | 4.804 | 9,759,604 |
| 2022-10-25 | 4.850 | 4.940 | 4.790 | 4.890 | 4.775 | 9,353,657 |
| 2022-10-24 | 4.970 | 5.010 | 4.880 | 4.890 | 4.775 | 11,228,617 |
| 2022-10-21 | 4.960 | 5.050 | 4.950 | 4.950 | 4.834 | 8,368,478 |
| 2022-10-20 | 5.030 | 5.060 | 4.950 | 5.000 | 4.882 | 12,481,248 |
| 2022-10-19 | 5.070 | 5.130 | 5.030 | 5.030 | 4.912 | 13,039,491 |
| 2022-10-18 | 5.140 | 5.160 | 5.080 | 5.110 | 4.990 | 12,975,286 |
| 2022-10-17 | 5.030 | 5.110 | 4.960 | 5.100 | 4.980 | 15,382,403 |
| 2022-10-14 | 5.000 | 5.050 | 4.980 | 5.050 | 4.931 | 15,379,643 |
| 2022-10-13 | 4.990 | 5.010 | 4.920 | 4.980 | 4.863 | 14,578,937 |
| 2022-10-12 | 4.920 | 5.050 | 4.860 | 5.030 | 4.912 | 15,311,124 |
| 2022-10-11 | 5.060 | 5.090 | 4.870 | 4.990 | 4.873 | 13,705,497 |
| 2022-10-10 | 5.020 | 5.130 | 5.010 | 5.040 | 4.921 | 18,506,923 |
| 2022-09-30 | 4.990 | 5.040 | 4.940 | 4.980 | 4.863 | 11,088,476 |
| 2022-09-29 | 5.030 | 5.100 | 4.970 | 5.000 | 4.882 | 17,262,407 |
| 2022-09-28 | 5.080 | 5.140 | 4.970 | 4.980 | 4.863 | 15,844,661 |
| 2022-09-27 | 5.070 | 5.140 | 4.950 | 5.090 | 4.970 | 21,080,713 |
| 2022-09-26 | 5.280 | 5.310 | 5.030 | 5.070 | 4.951 | 30,401,504 |
| 2022-09-23 | 5.530 | 5.550 | 5.340 | 5.370 | 5.244 | 20,813,398 |
| 2022-09-22 | 5.450 | 5.580 | 5.430 | 5.530 | 5.400 | 19,803,678 |
| 2022-09-21 | 5.420 | 5.520 | 5.360 | 5.490 | 5.361 | 21,077,673 |
| 2022-09-20 | 5.340 | 5.490 | 5.320 | 5.440 | 5.312 | 25,276,911 |
| 2022-09-19 | 5.400 | 5.510 | 5.260 | 5.310 | 5.185 | 32,130,068 |
| 2022-09-16 | 5.620 | 5.830 | 5.450 | 5.510 | 5.380 | 48,243,598 |
| 2022-09-15 | 5.630 | 5.750 | 5.450 | 5.530 | 5.400 | 29,637,816 |
| 2022-09-14 | 5.610 | 5.690 | 5.570 | 5.590 | 5.459 | 18,936,584 |
| 2022-09-13 | 5.740 | 5.780 | 5.640 | 5.700 | 5.566 | 21,801,069 |
| 2022-09-09 | 5.730 | 5.840 | 5.640 | 5.760 | 5.625 | 25,884,719 |
| 2022-09-08 | 5.750 | 5.830 | 5.660 | 5.730 | 5.595 | 30,860,703 |
| 2022-09-07 | 5.610 | 5.920 | 5.570 | 5.790 | 5.654 | 51,885,002 |
| 2022-09-06 | 5.540 | 5.660 | 5.500 | 5.640 | 5.507 | 32,213,981 |
| 2022-09-05 | 5.430 | 5.570 | 5.430 | 5.540 | 5.410 | 25,093,895 |
| 2022-09-02 | 5.410 | 5.460 | 5.360 | 5.410 | 5.283 | 14,419,779 |
| 2022-09-01 | 5.360 | 5.540 | 5.350 | 5.410 | 5.283 | 25,479,144 |
| 2022-08-31 | 5.460 | 5.520 | 5.340 | 5.350 | 5.224 | 28,197,213 |
| 2022-08-30 | 5.680 | 5.680 | 5.490 | 5.530 | 5.400 | 34,947,161 |
| 2022-08-29 | 5.610 | 5.790 | 5.440 | 5.710 | 5.576 | 45,370,390 |
| 2022-08-26 | 6.050 | 6.050 | 5.820 | 5.840 | 5.703 | 54,345,205 |
| 2022-08-25 | 5.760 | 6.050 | 5.720 | 6.050 | 5.908 | 89,378,082 |
| 2022-08-24 | 5.830 | 5.900 | 5.710 | 5.740 | 5.605 | 41,600,876 |
| 2022-08-23 | 5.700 | 5.820 | 5.630 | 5.810 | 5.673 | 41,620,237 |
| 2022-08-22 | 5.620 | 5.780 | 5.600 | 5.720 | 5.585 | 39,339,311 |
| 2022-08-19 | 5.580 | 5.650 | 5.550 | 5.600 | 5.468 | 20,285,395 |
| 2022-08-18 | 5.650 | 5.670 | 5.550 | 5.560 | 5.429 | 19,912,188 |
| 2022-08-17 | 5.700 | 5.710 | 5.620 | 5.680 | 5.546 | 16,077,178 |
| 2022-08-16 | 5.680 | 5.710 | 5.560 | 5.660 | 5.527 | 23,378,389 |
| 2022-08-15 | 5.660 | 5.750 | 5.630 | 5.680 | 5.546 | 26,918,031 |
| 2022-08-12 | 5.600 | 5.690 | 5.600 | 5.630 | 5.498 | 23,851,660 |
| 2022-08-11 | 5.570 | 5.620 | 5.520 | 5.590 | 5.459 | 17,774,973 |
| 2022-08-10 | 5.610 | 5.660 | 5.550 | 5.560 | 5.429 | 20,790,459 |
| 2022-08-09 | 5.450 | 5.750 | 5.410 | 5.680 | 5.546 | 36,642,295 |
| 2022-08-08 | 5.370 | 5.490 | 5.350 | 5.460 | 5.332 | 14,306,630 |
| 2022-08-05 | 5.300 | 5.380 | 5.270 | 5.370 | 5.244 | 9,999,693 |
| 2022-08-04 | 5.310 | 5.360 | 5.240 | 5.320 | 5.195 | 13,379,348 |
| 2022-08-03 | 5.400 | 5.490 | 5.310 | 5.320 | 5.195 | 15,090,306 |
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.