Shaanxi Heimao Coking Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.000 | 3.200 | 2.990 | 3.160 | 3.160 | 61,496,485 |
| 2026-07-17 | 3.070 | 3.170 | 2.980 | 2.990 | 2.990 | 39,553,603 |
| 2026-07-16 | 3.100 | 3.140 | 3.030 | 3.080 | 3.080 | 35,824,291 |
| 2026-07-15 | 3.000 | 3.210 | 2.980 | 3.120 | 3.120 | 61,587,269 |
| 2026-07-14 | 2.960 | 3.180 | 2.950 | 3.090 | 3.090 | 55,465,280 |
| 2026-07-13 | 3.050 | 3.090 | 2.910 | 2.950 | 2.950 | 33,522,590 |
| 2026-07-10 | 2.880 | 3.100 | 2.830 | 3.040 | 3.040 | 59,496,196 |
| 2026-07-09 | 2.880 | 2.970 | 2.850 | 2.910 | 2.910 | 25,959,544 |
| 2026-07-08 | 2.900 | 2.990 | 2.890 | 2.900 | 2.900 | 28,194,669 |
| 2026-07-07 | 3.050 | 3.060 | 2.880 | 2.900 | 2.900 | 30,158,760 |
| 2026-07-06 | 3.000 | 3.040 | 2.970 | 3.040 | 3.040 | 30,265,830 |
| 2026-07-03 | 3.010 | 3.030 | 2.960 | 3.010 | 3.010 | 24,944,288 |
| 2026-07-02 | 2.960 | 3.070 | 2.960 | 2.980 | 2.980 | 28,003,680 |
| 2026-07-01 | 2.900 | 3.040 | 2.840 | 3.000 | 3.000 | 39,921,874 |
| 2026-06-30 | 2.920 | 2.970 | 2.860 | 2.910 | 2.910 | 23,319,227 |
| 2026-06-29 | 2.910 | 2.960 | 2.840 | 2.950 | 2.950 | 23,749,325 |
| 2026-06-26 | 2.950 | 2.960 | 2.870 | 2.900 | 2.900 | 28,040,300 |
| 2026-06-25 | 2.960 | 2.990 | 2.880 | 2.960 | 2.960 | 29,917,018 |
| 2026-06-24 | 3.150 | 3.150 | 2.940 | 2.960 | 2.960 | 45,667,732 |
| 2026-06-23 | 3.120 | 3.240 | 3.090 | 3.150 | 3.150 | 37,680,857 |
| 2026-06-22 | 3.100 | 3.140 | 3.030 | 3.140 | 3.140 | 40,263,690 |
| 2026-06-18 | 3.190 | 3.200 | 3.090 | 3.090 | 3.090 | 32,694,308 |
| 2026-06-17 | 3.270 | 3.280 | 3.160 | 3.180 | 3.180 | 44,527,272 |
| 2026-06-16 | 3.400 | 3.410 | 3.220 | 3.290 | 3.290 | 54,759,137 |
| 2026-06-15 | 3.360 | 3.460 | 3.330 | 3.380 | 3.380 | 40,336,231 |
| 2026-06-12 | 3.350 | 3.510 | 3.300 | 3.420 | 3.420 | 53,881,874 |
| 2026-06-11 | 3.400 | 3.570 | 3.400 | 3.420 | 3.420 | 46,896,191 |
| 2026-06-10 | 3.610 | 3.620 | 3.370 | 3.390 | 3.390 | 71,659,250 |
| 2026-06-09 | 3.750 | 3.800 | 3.570 | 3.640 | 3.640 | 84,886,378 |
| 2026-06-08 | 3.890 | 4.110 | 3.820 | 3.880 | 3.880 | 79,992,544 |
| 2026-06-05 | 4.100 | 4.270 | 4.010 | 4.050 | 4.050 | 122,728,640 |
| 2026-06-04 | 3.960 | 4.400 | 3.890 | 4.250 | 4.250 | 189,065,048 |
| 2026-06-03 | 3.820 | 4.090 | 3.610 | 4.000 | 4.000 | 122,903,669 |
| 2026-06-02 | 3.820 | 4.100 | 3.710 | 3.900 | 3.900 | 129,657,638 |
| 2026-06-01 | 3.590 | 3.810 | 3.540 | 3.800 | 3.800 | 83,471,368 |
| 2026-05-29 | 3.600 | 3.680 | 3.550 | 3.600 | 3.600 | 47,245,659 |
| 2026-05-28 | 3.480 | 3.630 | 3.460 | 3.600 | 3.600 | 57,336,556 |
| 2026-05-27 | 3.520 | 3.570 | 3.410 | 3.480 | 3.480 | 45,816,696 |
| 2026-05-26 | 3.570 | 3.640 | 3.490 | 3.540 | 3.540 | 48,286,400 |
| 2026-05-25 | 3.800 | 3.850 | 3.580 | 3.630 | 3.630 | 64,880,084 |
| 2026-05-22 | 3.470 | 3.560 | 3.450 | 3.540 | 3.540 | 32,581,332 |
| 2026-05-21 | 3.610 | 3.660 | 3.470 | 3.490 | 3.490 | 45,223,259 |
| 2026-05-20 | 3.760 | 3.770 | 3.630 | 3.660 | 3.660 | 38,240,128 |
| 2026-05-19 | 3.760 | 3.790 | 3.720 | 3.780 | 3.780 | 28,828,681 |
| 2026-05-18 | 3.780 | 3.810 | 3.680 | 3.790 | 3.790 | 37,248,245 |
| 2026-05-15 | 3.770 | 3.820 | 3.700 | 3.750 | 3.750 | 40,824,718 |
| 2026-05-14 | 3.810 | 3.860 | 3.760 | 3.760 | 3.760 | 39,333,189 |
| 2026-05-13 | 3.790 | 3.870 | 3.760 | 3.830 | 3.830 | 36,342,327 |
| 2026-05-12 | 3.890 | 3.930 | 3.780 | 3.800 | 3.800 | 51,706,690 |
| 2026-05-11 | 3.920 | 3.980 | 3.870 | 3.900 | 3.900 | 50,291,008 |
| 2026-05-08 | 3.930 | 4.000 | 3.880 | 3.940 | 3.940 | 50,957,583 |
| 2026-05-07 | 4.050 | 4.050 | 3.880 | 3.920 | 3.920 | 84,113,747 |
| 2026-05-06 | 4.000 | 4.080 | 3.950 | 4.080 | 4.080 | 54,430,765 |
| 2026-04-30 | 4.100 | 4.110 | 3.970 | 4.020 | 4.020 | 51,606,119 |
| 2026-04-29 | 4.000 | 4.120 | 3.970 | 4.090 | 4.090 | 70,122,503 |
| 2026-04-28 | 3.910 | 4.070 | 3.900 | 4.030 | 4.030 | 57,712,891 |
| 2026-04-27 | 3.880 | 4.040 | 3.720 | 4.000 | 4.000 | 60,073,177 |
| 2026-04-24 | 4.050 | 4.140 | 3.950 | 3.980 | 3.980 | 71,695,365 |
| 2026-04-23 | 3.970 | 4.100 | 3.910 | 4.070 | 4.070 | 81,122,074 |
| 2026-04-22 | 3.960 | 4.030 | 3.950 | 3.990 | 3.990 | 45,413,579 |
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.