Shaanxi Heimao Coking Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.910	5.000	4.870	4.970	4.853	15,553,658
2022-05-06	5.010	5.080	4.910	4.970	4.853	20,327,674
2022-05-05	5.090	5.250	5.080	5.120	5.000	26,092,299
2022-04-29	5.030	5.150	4.960	5.110	4.990	30,178,738
2022-04-28	5.030	5.230	4.960	5.030	4.912	36,636,937
2022-04-27	4.870	5.200	4.680	5.170	5.048	34,636,533
2022-04-26	5.280	5.300	4.800	4.870	4.755	35,032,558
2022-04-25	5.600	5.600	5.230	5.240	5.117	45,170,414
2022-04-22	5.880	5.990	5.700	5.810	5.673	41,945,815
2022-04-21	6.100	6.380	6.000	6.040	5.898	57,450,672
2022-04-20	6.230	6.340	6.010	6.050	5.908	49,259,902
2022-04-19	6.100	6.500	6.060	6.340	6.191	59,592,415
2022-04-18	6.100	6.350	6.050	6.140	5.996	62,910,720
2022-04-15	6.980	7.160	6.400	6.430	6.279	124,670,355
2022-04-14	6.190	6.660	6.060	6.620	6.464	85,849,569
2022-04-13	5.930	6.280	5.880	6.190	6.044	52,519,449
2022-04-12	5.990	6.100	5.790	5.960	5.820	21,992,971
2022-04-11	6.110	6.140	5.850	5.940	5.800	23,868,058
2022-04-08	6.150	6.280	5.950	6.090	5.947	30,084,382
2022-04-07	6.120	6.370	6.070	6.150	6.005	41,507,727
2022-04-06	6.070	6.140	5.910	6.140	5.996	24,044,085
2022-04-01	6.120	6.180	6.040	6.090	5.947	20,715,075
2022-03-31	6.220	6.270	6.100	6.130	5.986	22,612,588
2022-03-30	6.170	6.220	6.080	6.190	6.044	21,448,830
2022-03-29	6.280	6.280	6.150	6.220	6.074	17,789,982
2022-03-28	6.130	6.240	6.040	6.210	6.064	17,952,074
2022-03-25	6.180	6.250	6.090	6.130	5.986	19,936,156
2022-03-24	6.280	6.340	6.180	6.200	6.054	28,525,682
2022-03-23	6.180	6.340	6.130	6.240	6.093	31,927,202
2022-03-22	6.110	6.200	6.070	6.180	6.035	28,485,305
2022-03-21	5.960	6.140	5.910	6.140	5.996	42,398,595
2022-03-18	5.700	6.040	5.680	5.970	5.830	42,805,096
2022-03-17	5.650	5.800	5.600	5.700	5.566	27,127,102
2022-03-16	5.600	5.660	5.290	5.620	5.488	35,145,842
2022-03-15	6.090	6.090	5.510	5.530	5.400	46,595,093
2022-03-14	6.250	6.360	6.100	6.110	5.966	29,268,351
2022-03-11	6.360	6.420	6.210	6.360	6.210	31,458,612
2022-03-10	6.470	6.530	6.250	6.400	6.249	38,766,653
2022-03-09	6.420	6.640	6.060	6.470	6.318	50,887,956
2022-03-08	6.650	6.740	6.360	6.420	6.269	45,085,782
2022-03-07	7.060	7.100	6.730	6.780	6.621	70,013,758
2022-03-04	6.820	6.980	6.630	6.870	6.708	69,381,050
2022-03-03	6.690	6.940	6.630	6.810	6.650	70,463,735
2022-03-02	6.610	6.700	6.550	6.620	6.464	52,384,334
2022-03-01	6.400	6.620	6.370	6.510	6.357	40,748,738
2022-02-28	6.330	6.410	6.250	6.360	6.210	21,736,148
2022-02-25	6.400	6.550	6.250	6.340	6.191	28,724,821
2022-02-24	6.570	6.610	6.250	6.410	6.259	36,456,113
2022-02-23	6.510	6.600	6.400	6.580	6.425	29,253,703
2022-02-22	6.580	6.690	6.420	6.510	6.357	37,075,351
2022-02-21	6.560	6.660	6.450	6.630	6.474	43,251,755
2022-02-18	6.360	6.580	6.340	6.550	6.396	46,885,541
2022-02-17	6.410	6.470	6.350	6.360	6.210	17,662,866
2022-02-16	6.340	6.480	6.340	6.450	6.298	14,259,320
2022-02-15	6.400	6.440	6.330	6.390	6.240	16,390,301
2022-02-14	6.600	6.600	6.420	6.460	6.308	22,105,634
2022-02-11	6.560	6.720	6.510	6.600	6.445	36,356,969
2022-02-10	6.440	6.590	6.410	6.560	6.406	20,419,340
2022-02-09	6.460	6.550	6.400	6.530	6.376	23,507,527
2022-02-08	6.360	6.580	6.350	6.560	6.406	29,471,183

← NewerPage 19 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.