Shaanxi Heimao Coking Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	6.270	6.330	6.180	6.320	6.171	15,269,680
2022-01-28	6.250	6.270	5.900	6.130	5.986	15,877,080
2022-01-27	6.350	6.400	6.150	6.150	6.005	14,884,320
2022-01-26	6.360	6.430	6.260	6.350	6.201	11,085,476
2022-01-25	6.670	6.670	6.320	6.360	6.210	23,423,602
2022-01-24	6.770	6.770	6.570	6.660	6.503	20,305,752
2022-01-21	6.590	6.800	6.590	6.770	6.611	32,505,712
2022-01-20	6.700	6.770	6.550	6.590	6.435	24,612,241
2022-01-19	6.770	6.880	6.760	6.780	6.621	27,467,465
2022-01-18	6.730	6.850	6.650	6.800	6.640	30,008,331
2022-01-17	6.890	6.920	6.710	6.760	6.601	31,547,843
2022-01-14	6.790	6.850	6.700	6.840	6.679	55,371,748
2022-01-13	6.660	6.780	6.660	6.670	6.513	32,669,366
2022-01-12	6.670	6.680	6.600	6.660	6.503	15,060,892
2022-01-11	6.680	6.730	6.620	6.660	6.503	16,560,498
2022-01-10	6.660	6.690	6.580	6.680	6.523	19,524,246
2022-01-07	6.600	6.700	6.590	6.660	6.503	21,107,233
2022-01-06	6.550	6.700	6.550	6.650	6.494	20,076,324
2022-01-05	6.700	6.700	6.550	6.610	6.455	28,276,250
2022-01-04	6.710	6.960	6.710	6.740	6.581	52,284,392
2021-12-31	6.510	6.530	6.460	6.480	6.328	15,819,836
2021-12-30	6.530	6.540	6.470	6.510	6.357	16,165,541
2021-12-29	6.510	6.590	6.460	6.510	6.357	15,649,472
2021-12-28	6.630	6.630	6.450	6.520	6.367	23,199,043
2021-12-27	6.580	6.710	6.540	6.640	6.484	17,830,733
2021-12-24	6.810	6.810	6.610	6.620	6.464	28,048,959
2021-12-23	6.730	6.850	6.680	6.820	6.660	31,360,300
2021-12-22	6.800	6.820	6.710	6.780	6.621	25,107,615
2021-12-21	6.620	6.790	6.580	6.720	6.562	28,665,526
2021-12-20	6.690	6.790	6.670	6.690	6.533	69,602,978
2021-12-17	7.410	7.440	7.160	7.170	7.001	61,112,697
2021-12-16	7.110	7.430	7.110	7.410	7.236	94,378,814
2021-12-15	7.030	7.190	6.990	7.090	6.923	32,773,952
2021-12-14	7.140	7.150	7.010	7.030	6.865	29,783,454
2021-12-13	7.060	7.200	7.060	7.170	7.001	35,781,282
2021-12-10	7.100	7.140	7.030	7.060	6.894	26,019,507
2021-12-09	7.100	7.150	7.050	7.090	6.923	26,043,583
2021-12-08	7.180	7.180	7.070	7.120	6.953	26,484,753
2021-12-07	7.250	7.300	7.000	7.160	6.992	34,265,362
2021-12-06	7.190	7.360	7.160	7.210	7.040	49,439,032
2021-12-03	7.150	7.380	6.960	7.260	7.089	63,131,408
2021-12-02	7.250	7.390	7.140	7.170	7.001	55,209,291
2021-12-01	6.940	7.300	6.870	7.260	7.089	85,819,250
2021-11-30	7.010	7.090	6.850	6.920	6.757	29,632,637
2021-11-29	6.870	6.970	6.730	6.960	6.796	26,432,834
2021-11-26	7.050	7.140	6.920	7.040	6.874	33,401,270
2021-11-25	7.210	7.290	7.080	7.110	6.943	42,722,504
2021-11-24	7.320	7.380	7.110	7.250	7.079	59,163,598
2021-11-23	7.150	7.500	7.070	7.190	7.021	77,186,817
2021-11-22	7.100	7.230	7.030	7.150	6.982	68,411,606
2021-11-19	6.900	7.240	6.630	7.180	7.011	129,330,399
2021-11-18	6.500	6.960	6.500	6.960	6.796	112,842,185
2021-11-17	6.240	6.370	6.200	6.330	6.181	25,630,991
2021-11-16	6.440	6.440	6.180	6.190	6.044	35,113,879
2021-11-15	6.410	6.500	6.360	6.440	6.289	24,439,139
2021-11-12	6.590	6.590	6.500	6.520	6.367	22,253,215
2021-11-11	6.630	6.710	6.580	6.630	6.474	24,147,252
2021-11-10	6.710	6.720	6.350	6.610	6.455	39,690,989
2021-11-09	6.780	6.810	6.680	6.760	6.601	23,450,074
2021-11-08	6.760	6.860	6.740	6.820	6.660	21,606,443

← NewerPage 20 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.