Shaanxi Heimao Coking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 5.560 | 5.570 | 5.300 | 5.400 | 5.273 | 21,654,771 |
| 2022-08-01 | 5.560 | 5.680 | 5.550 | 5.620 | 5.488 | 12,547,470 |
| 2022-07-29 | 5.670 | 5.730 | 5.580 | 5.580 | 5.449 | 17,794,122 |
| 2022-07-28 | 5.580 | 5.710 | 5.570 | 5.700 | 5.566 | 25,515,383 |
| 2022-07-27 | 5.550 | 5.560 | 5.500 | 5.550 | 5.419 | 7,492,934 |
| 2022-07-26 | 5.540 | 5.580 | 5.450 | 5.580 | 5.449 | 11,918,521 |
| 2022-07-25 | 5.560 | 5.590 | 5.510 | 5.540 | 5.410 | 8,821,374 |
| 2022-07-22 | 5.590 | 5.630 | 5.520 | 5.550 | 5.419 | 12,005,868 |
| 2022-07-21 | 5.670 | 5.670 | 5.570 | 5.600 | 5.468 | 15,535,261 |
| 2022-07-20 | 5.700 | 5.730 | 5.670 | 5.690 | 5.556 | 13,991,656 |
| 2022-07-19 | 5.750 | 5.770 | 5.680 | 5.730 | 5.595 | 15,130,326 |
| 2022-07-18 | 5.610 | 5.740 | 5.610 | 5.740 | 5.605 | 18,270,610 |
| 2022-07-15 | 5.590 | 5.750 | 5.550 | 5.610 | 5.478 | 18,377,883 |
| 2022-07-14 | 5.600 | 5.690 | 5.590 | 5.630 | 5.498 | 14,780,131 |
| 2022-07-13 | 5.600 | 5.600 | 5.510 | 5.580 | 5.449 | 12,287,520 |
| 2022-07-12 | 5.570 | 5.630 | 5.550 | 5.560 | 5.429 | 12,576,353 |
| 2022-07-11 | 5.750 | 5.750 | 5.530 | 5.580 | 5.449 | 22,807,373 |
| 2022-07-08 | 5.840 | 5.860 | 5.740 | 5.750 | 5.615 | 14,977,417 |
| 2022-07-07 | 5.780 | 5.820 | 5.690 | 5.790 | 5.654 | 16,418,919 |
| 2022-07-06 | 5.900 | 5.920 | 5.740 | 5.770 | 5.634 | 33,407,903 |
| 2022-07-05 | 5.860 | 6.040 | 5.860 | 6.010 | 5.869 | 47,072,848 |
| 2022-07-04 | 5.760 | 5.850 | 5.760 | 5.840 | 5.703 | 20,221,910 |
| 2022-07-01 | 5.830 | 5.860 | 5.660 | 5.810 | 5.673 | 29,261,721 |
| 2022-06-30 | 5.860 | 5.920 | 5.810 | 5.850 | 5.712 | 26,968,041 |
| 2022-06-29 | 6.060 | 6.090 | 5.900 | 5.900 | 5.761 | 42,552,884 |
| 2022-06-28 | 6.040 | 6.140 | 6.000 | 6.080 | 5.937 | 45,248,101 |
| 2022-06-27 | 5.930 | 6.050 | 5.890 | 6.030 | 5.888 | 47,508,067 |
| 2022-06-24 | 6.000 | 6.050 | 5.910 | 5.930 | 5.791 | 44,688,513 |
| 2022-06-23 | 5.970 | 6.110 | 5.880 | 6.010 | 5.869 | 51,051,640 |
| 2022-06-22 | 6.040 | 6.180 | 5.920 | 6.090 | 5.947 | 62,222,544 |
| 2022-06-21 | 6.000 | 6.170 | 5.960 | 6.020 | 5.878 | 61,489,712 |
| 2022-06-20 | 6.250 | 6.300 | 6.030 | 6.090 | 5.947 | 111,073,968 |
| 2022-06-17 | 7.000 | 7.030 | 6.260 | 6.550 | 6.396 | 179,137,239 |
| 2022-06-16 | 6.660 | 7.170 | 6.530 | 6.920 | 6.757 | 209,739,042 |
| 2022-06-15 | 6.800 | 7.280 | 6.480 | 6.520 | 6.367 | 217,830,659 |
| 2022-06-14 | 6.000 | 6.730 | 5.960 | 6.730 | 6.572 | 156,192,020 |
| 2022-06-13 | 5.940 | 6.190 | 5.810 | 6.120 | 5.976 | 74,246,614 |
| 2022-06-10 | 5.870 | 6.160 | 5.800 | 6.040 | 5.898 | 74,082,652 |
| 2022-06-09 | 5.760 | 6.380 | 5.650 | 6.020 | 5.878 | 99,476,894 |
| 2022-06-08 | 5.750 | 5.920 | 5.650 | 5.900 | 5.761 | 68,600,699 |
| 2022-06-07 | 5.850 | 5.870 | 5.700 | 5.740 | 5.605 | 32,604,343 |
| 2022-06-06 | 5.660 | 5.830 | 5.650 | 5.830 | 5.693 | 42,522,363 |
| 2022-06-02 | 5.720 | 5.740 | 5.600 | 5.620 | 5.488 | 30,707,480 |
| 2022-06-01 | 5.710 | 5.840 | 5.610 | 5.760 | 5.625 | 42,331,025 |
| 2022-05-31 | 5.790 | 5.800 | 5.620 | 5.700 | 5.566 | 43,251,201 |
| 2022-05-30 | 5.900 | 5.930 | 5.700 | 5.790 | 5.654 | 56,947,640 |
| 2022-05-27 | 5.890 | 6.130 | 5.800 | 5.940 | 5.800 | 85,220,303 |
| 2022-05-26 | 5.880 | 6.050 | 5.660 | 5.880 | 5.742 | 92,212,122 |
| 2022-05-25 | 6.000 | 6.240 | 5.800 | 5.940 | 5.800 | 133,124,079 |
| 2022-05-24 | 5.380 | 5.930 | 5.330 | 5.930 | 5.791 | 129,368,257 |
| 2022-05-23 | 5.200 | 5.510 | 5.180 | 5.390 | 5.263 | 48,653,237 |
| 2022-05-20 | 5.110 | 5.200 | 5.050 | 5.200 | 5.078 | 37,837,720 |
| 2022-05-19 | 5.000 | 5.070 | 4.930 | 5.060 | 4.941 | 20,810,809 |
| 2022-05-18 | 5.110 | 5.140 | 5.060 | 5.070 | 4.951 | 15,309,851 |
| 2022-05-17 | 5.160 | 5.170 | 5.030 | 5.120 | 5.000 | 19,959,556 |
| 2022-05-16 | 5.050 | 5.150 | 5.030 | 5.130 | 5.009 | 23,469,886 |
| 2022-05-13 | 4.970 | 5.100 | 4.970 | 5.050 | 4.931 | 16,309,336 |
| 2022-05-12 | 5.090 | 5.190 | 4.980 | 5.040 | 4.921 | 24,393,455 |
| 2022-05-11 | 4.930 | 5.150 | 4.920 | 5.070 | 4.951 | 29,887,896 |
| 2022-05-10 | 4.910 | 4.990 | 4.820 | 4.970 | 4.853 | 19,459,176 |
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.